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 (%)
Aug 30, 2019 28.62 28.97 28.41 28.75 90,771 +0.32(+1.12%)
Aug 29, 2019 28.39 28.78 28.22 28.43 70,062 +0.39(+1.38%)
Aug 28, 2019 27.58 28.40 27.58 28.04 42,538 +0.35(+1.26%)
Aug 27, 2019 28.42 28.42 27.68 27.69 59,245 -0.60(-2.11%)
Aug 26, 2019 28.06 28.40 27.72 28.29 51,343 +0.56(+2.01%)
Aug 23, 2019 28.09 28.42 27.67 27.73 143,201 -0.49(-1.73%)
Aug 22, 2019 28.44 28.44 28.03 28.22 62,695 -0.11(-0.39%)
Aug 21, 2019 28.41 28.48 28.13 28.33 31,596 +0.10(+0.35%)
Aug 20, 2019 28.16 28.51 28.11 28.23 33,344 -0.06(-0.21%)
Aug 19, 2019 28.37 28.62 28.12 28.29 45,362 +0.33(+1.17%)
Aug 16, 2019 27.23 28.11 27.23 27.96 52,530 +0.82(+3.04%)
Aug 15, 2019 27.32 27.34 26.81 27.14 56,748 -0.09(-0.33%)
Aug 14, 2019 27.41 27.47 27.02 27.23 108,775 -0.63(-2.25%)
Aug 13, 2019 27.68 28.28 27.68 27.85 36,018 +0.14(+0.50%)
Aug 12, 2019 27.80 27.83 27.68 27.71 36,509 -0.42(-1.48%)
Aug 09, 2019 28.05 28.32 27.81 28.13 60,970 -0.04(-0.14%)
Aug 08, 2019 27.54 28.31 27.54 28.17 59,748 +0.78(+2.86%)
Aug 07, 2019 27.25 27.63 27.04 27.39 57,332 -0.34(-1.22%)
Aug 06, 2019 27.87 27.88 27.34 27.72 69,951 -0.01(-0.04%)
Aug 05, 2019 27.88 27.95 27.39 27.73 143,931 -0.73(-2.58%)
Aug 02, 2019 28.54 28.54 27.96 28.47 82,435 -0.29(-1.00%)
Aug 01, 2019 29.12 29.64 28.58 28.76 154,154 -0.52(-1.76%)
Jul 31, 2019 29.27 29.68 29.07 29.27 77,886 +0.01(+0.03%)
Jul 30, 2019 28.31 29.45 28.31 29.26 68,617 +0.75(+2.65%)
Jul 29, 2019 28.83 28.83 28.42 28.51 87,515 -0.51(-1.74%)
Jul 26, 2019 28.56 29.21 28.44 29.01 80,218 +1.03(+3.69%)
Jul 25, 2019 28.28 28.95 27.98 27.98 42,712 -0.01(-0.04%)
Jul 24, 2019 26.99 28.29 26.99 27.99 86,099 +0.80(+2.96%)
Jul 23, 2019 27.09 27.35 27.04 27.19 34,817 +0.11(+0.40%)
Jul 22, 2019 27.73 27.73 26.66 27.08 90,782 -0.70(-2.54%)
Jul 19, 2019 27.99 28.25 27.68 27.78 75,280 -0.30(-1.06%)
Jul 18, 2019 27.76 28.41 27.76 28.08 23,412 +0.31(+1.11%)
Jul 17, 2019 27.74 27.94 27.56 27.77 60,273 +0.00(+0.00%)
Jul 16, 2019 27.76 28.01 27.66 27.77 55,612 +0.05(+0.18%)
Jul 15, 2019 28.30 28.30 27.63 27.72 45,483 -0.61(-2.14%)
Jul 12, 2019 27.71 28.43 27.66 28.33 65,303 +0.58(+2.07%)
Jul 11, 2019 27.53 27.85 27.51 27.75 46,610 +0.26(+0.94%)
Jul 10, 2019 27.92 27.92 27.22 27.50 52,808 -0.42(-1.49%)
Jul 09, 2019 27.88 27.96 27.58 27.91 22,347 -0.05(-0.18%)
Jul 08, 2019 28.26 28.33 27.81 27.96 38,778 -0.47(-1.64%)
Jul 05, 2019 28.14 28.45 27.94 28.43 35,675 +0.46(+1.63%)
Jul 03, 2019 27.84 28.23 27.83 27.97 26,000 +0.18(+0.64%)
Jul 02, 2019 28.16 28.16 27.58 27.79 47,777 -0.37(-1.30%)
Jul 01, 2019 27.83 28.23 27.51 28.16 56,669 +0.52(+1.87%)
Jun 28, 2019 27.59 27.93 27.47 27.65 131,917 +0.23(+0.83%)
Jun 27, 2019 27.00 27.44 26.97 27.42 40,557 +0.39(+1.43%)
Jun 26, 2019 27.36 27.64 27.00 27.03 54,365 -0.31(-1.13%)
Jun 25, 2019 26.87 27.52 26.74 27.34 48,897 +0.45(+1.66%)
Jun 24, 2019 26.74 27.25 26.74 26.89 125,691 +0.08(+0.30%)
Jun 21, 2019 26.84 27.25 26.75 26.81 59,559 -0.23(-0.84%)
Jun 20, 2019 27.27 27.27 26.76 27.04 27,290 +0.02(+0.07%)
Jun 19, 2019 27.27 27.75 26.91 27.02 33,641 -0.22(-0.80%)
Jun 18, 2019 26.81 27.65 26.81 27.24 39,636 +0.43(+1.59%)
Jun 17, 2019 26.83 27.07 26.71 26.81 70,204 -0.02(-0.07%)
Jun 14, 2019 26.81 27.14 26.74 26.83 63,388 +0.02(+0.07%)
Jun 13, 2019 26.88 27.07 26.60 26.81 83,169 +0.01(+0.04%)
Jun 12, 2019 27.04 27.25 26.76 26.80 62,682 -0.33(-1.21%)
Jun 11, 2019 27.20 27.56 26.95 27.13 46,157 +0.09(+0.33%)
Jun 10, 2019 27.10 27.59 27.00 27.04 32,982 +0.09(+0.33%)
Jun 07, 2019 27.02 27.15 26.85 26.95 33,054 -0.09(-0.33%)
Jun 06, 2019 27.05 27.28 26.88 27.04 52,942 -0.01(-0.04%)
Jun 05, 2019 27.00 27.48 26.53 27.05 56,483 -0.04(-0.15%)
Jun 04, 2019 26.51 27.12 26.45 27.09 57,867 +0.91(+3.49%)
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.