Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Financial Network Inc (NY: FSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 38.35 38.84 37.95 38.74 137,294 +0.54(+1.42%)
Jul 30, 2018 38.05 38.84 38.00 38.20 146,737 +0.20(+0.52%)
Jul 27, 2018 37.65 38.15 37.26 38.00 195,535 +0.64(+1.72%)
Jul 26, 2018 37.11 37.80 36.22 37.36 169,363 +0.69(+1.89%)
Jul 25, 2018 36.57 36.71 36.22 36.66 100,210 +0.00(+0.00%)
Jul 24, 2018 36.96 36.96 36.22 36.66 77,448 -0.15(-0.40%)
Jul 23, 2018 36.37 37.11 36.32 36.81 125,617 +0.49(+1.36%)
Jul 20, 2018 36.17 36.37 36.02 36.32 59,571 +0.15(+0.41%)
Jul 19, 2018 36.27 36.42 35.97 36.17 67,588 -0.10(-0.27%)
Jul 18, 2018 35.82 36.32 35.36 36.27 179,380 +0.64(+1.81%)
Jul 17, 2018 35.97 36.27 35.53 35.63 105,831 -0.40(-1.10%)
Jul 16, 2018 35.92 36.12 35.67 36.02 96,310 +0.15(+0.41%)
Jul 13, 2018 36.47 36.61 35.82 35.87 134,873 -0.59(-1.63%)
Jul 12, 2018 37.85 37.85 36.47 36.47 237,289 -1.04(-2.77%)
Jul 11, 2018 37.95 37.95 37.46 37.51 85,095 -0.49(-1.30%)
Jul 10, 2018 38.40 38.45 37.70 38.00 98,273 -0.35(-0.90%)
Jul 09, 2018 38.25 38.35 38.10 38.35 189,006 +0.30(+0.78%)
Jul 06, 2018 37.95 38.25 37.90 38.05 147,504 +0.00(+0.00%)
Jul 05, 2018 38.15 38.20 37.80 38.05 108,467 +0.10(+0.26%)
Jul 03, 2018 37.95 37.95 37.95 0 -0.49(-1.29%)
Jul 02, 2018 37.01 38.54 36.96 38.45 122,377 +1.24(+3.32%)
Jun 29, 2018 37.70 37.90 37.16 37.21 132,152 -0.40(-1.05%)
Jun 28, 2018 37.80 38.10 37.55 37.60 115,470 -0.25(-0.65%)
Jun 27, 2018 38.15 38.25 37.65 37.85 159,114 -0.25(-0.65%)
Jun 26, 2018 38.49 38.54 37.75 38.10 140,554 -0.20(-0.52%)
Jun 25, 2018 38.25 38.84 37.75 38.30 208,621 -0.10(-0.26%)
Jun 22, 2018 38.00 38.54 37.58 38.40 381,150 +0.64(+1.70%)
Jun 21, 2018 38.49 38.59 37.70 37.75 167,804 -0.79(-2.05%)
Jun 20, 2018 38.49 39.29 38.37 38.54 194,480 +0.05(+0.13%)
Jun 19, 2018 37.31 38.59 37.31 38.49 291,238 +0.79(+2.10%)
Jun 18, 2018 37.16 38.07 37.01 37.70 225,147 +0.15(+0.40%)
Jun 15, 2018 37.83 37.55 37.55 2,170,261 +0.00(+0.00%)
Jun 14, 2018 37.46 37.95 37.01 37.55 364,215 -0.40(-1.04%)
Jun 13, 2018 37.80 38.00 37.51 37.95 341,225 +0.15(+0.39%)
Jun 12, 2018 38.30 39.09 37.65 37.80 408,951 -1.19(-3.05%)
Jun 11, 2018 39.19 39.88 38.79 38.99 621,792 +1.88(+5.07%)
Jun 08, 2018 37.11 37.55 36.66 37.11 98,428 +0.00(+0.00%)
Jun 07, 2018 37.31 37.41 36.71 37.11 80,378 +0.49(+1.35%)
Jun 06, 2018 36.71 36.12 36.61 73,925 +0.45(+1.23%)
Jun 05, 2018 35.58 36.22 35.58 36.17 53,716 +0.59(+1.67%)
Jun 04, 2018 35.53 35.67 34.93 35.58 97,343 -0.10(-0.28%)
Jun 01, 2018 36.32 36.71 35.53 35.67 52,955 -0.49(-1.37%)
May 31, 2018 36.02 36.47 35.72 36.17 107,753 +0.05(+0.14%)
May 30, 2018 35.87 36.57 35.82 36.12 46,134 +0.54(+1.53%)
May 29, 2018 35.38 35.72 34.93 35.58 47,110 +0.00(+0.00%)
May 25, 2018 35.58 35.58 35.58 0 -0.05(-0.14%)
May 24, 2018 35.43 35.72 34.93 35.63 31,721 +0.00(+0.00%)
May 23, 2018 35.72 35.82 35.38 35.63 29,700 -0.15(-0.41%)
May 22, 2018 35.43 36.12 35.43 35.77 38,056 +0.40(+1.12%)
May 21, 2018 34.78 35.53 34.73 35.38 38,975 +0.74(+2.14%)
May 18, 2018 34.93 34.93 34.64 34.64 33,191 -0.15(-0.43%)
May 17, 2018 34.49 35.13 34.49 34.78 52,116 +0.05(+0.14%)
May 16, 2018 34.29 34.93 33.99 34.73 50,472 +0.74(+2.18%)
May 15, 2018 33.70 34.19 33.70 33.99 38,222 +0.20(+0.59%)
May 14, 2018 34.19 34.39 33.70 33.79 34,239 -0.40(-1.16%)
May 11, 2018 34.14 34.54 34.04 34.19 27,761 +0.00(+0.00%)
May 10, 2018 34.54 34.54 34.04 34.19 27,261 -0.30(-0.86%)
May 09, 2018 34.14 34.64 33.74 34.49 35,804 +0.40(+1.16%)
May 08, 2018 33.84 34.09 33.65 34.09 34,484 +0.30(+0.88%)
May 07, 2018 33.70 34.09 33.40 33.79 29,362 +0.15(+0.44%)
May 04, 2018 32.80 34.14 32.71 33.65 43,749 +0.79(+2.41%)
May 03, 2018 33.60 33.70 32.80 32.85 31,740 -0.74(-2.21%)
May 02, 2018 33.60 34.09 33.40 33.60 33,898 +0.10(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.