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 (%)
Jan 31, 2018 32.26 32.46 31.77 31.91 163,345 -0.35(-1.07%)
Jan 30, 2018 32.11 32.21 31.91 32.26 114,807 +0.00(+0.00%)
Jan 29, 2018 32.61 32.76 32.21 32.26 141,365 -0.54(-1.66%)
Jan 26, 2018 33.45 33.50 32.36 32.80 425,892 -0.89(-2.64%)
Jan 25, 2018 36.02 36.02 33.60 33.70 386,804 -3.27(-8.84%)
Jan 24, 2018 37.21 37.21 36.86 36.96 56,828 +0.00(+0.00%)
Jan 23, 2018 37.21 37.55 36.63 36.96 39,034 -0.40(-1.06%)
Jan 22, 2018 37.16 37.51 37.06 37.36 68,368 +0.05(+0.13%)
Jan 19, 2018 36.47 37.41 36.47 37.31 76,539 +0.84(+2.31%)
Jan 18, 2018 36.71 36.71 35.95 36.47 74,876 -0.20(-0.54%)
Jan 17, 2018 36.17 36.81 35.63 36.66 63,141 +0.64(+1.79%)
Jan 16, 2018 36.12 36.27 35.92 36.02 104,199 +0.00(+0.00%)
Jan 12, 2018 36.02 36.02 36.02 0 +0.20(+0.55%)
Jan 11, 2018 35.08 35.97 34.98 35.82 114,049 +0.89(+2.55%)
Jan 10, 2018 35.18 34.93 92,406 +0.79(+2.32%)
Jan 09, 2018 34.49 34.93 34.09 34.14 64,162 -0.35(-1.00%)
Jan 08, 2018 34.93 34.93 34.09 34.49 103,805 -0.40(-1.13%)
Jan 05, 2018 34.04 35.13 33.99 34.88 255,050 +1.29(+3.83%)
Jan 04, 2018 33.60 33.99 33.40 33.60 150,681 +0.15(+0.44%)
Jan 03, 2018 33.45 33.65 33.15 33.45 115,707 +0.00(+0.00%)
Jan 02, 2018 33.99 33.99 33.25 33.45 100,237 -0.30(-0.88%)
Dec 29, 2017 33.74 33.74 33.74 0 -0.10(-0.29%)
Dec 28, 2017 33.70 34.09 33.42 33.84 44,520 +0.20(+0.59%)
Dec 27, 2017 33.40 33.94 33.21 33.65 48,855 +0.10(+0.30%)
Dec 26, 2017 33.79 33.89 33.35 33.55 50,916 -0.35(-1.02%)
Dec 22, 2017 34.39 34.59 33.74 33.89 53,817 -0.54(-1.58%)
Dec 21, 2017 34.44 34.73 33.99 34.44 39,633 +0.05(+0.14%)
Dec 20, 2017 34.64 34.71 33.84 34.39 34,857 +0.00(+0.00%)
Dec 19, 2017 34.69 34.73 34.09 34.39 52,852 -0.25(-0.71%)
Dec 18, 2017 35.08 35.53 34.19 34.64 57,539 -0.10(-0.28%)
Dec 15, 2017 33.70 35.13 33.70 34.73 540,504 +1.09(+3.24%)
Dec 14, 2017 33.60 34.34 33.20 33.65 132,828 +0.10(+0.30%)
Dec 13, 2017 33.60 34.34 33.32 33.55 80,676 -0.10(-0.29%)
Dec 12, 2017 33.35 33.84 33.30 33.65 43,779 +0.40(+1.19%)
Dec 11, 2017 33.35 33.65 32.83 33.25 92,644 -0.10(-0.30%)
Dec 08, 2017 33.25 33.55 32.76 33.35 71,689 +0.00(+0.00%)
Dec 07, 2017 33.15 33.34 32.71 71,956 +0.00(+0.00%)
Dec 06, 2017 33.84 34.04 33.15 33.20 66,034 -0.69(-2.04%)
Dec 05, 2017 34.24 34.24 33.79 33.89 71,723 -0.30(-0.87%)
Dec 04, 2017 34.93 34.93 34.09 34.19 72,321 -0.15(-0.43%)
Dec 01, 2017 34.69 34.69 33.55 34.34 55,833 -0.25(-0.72%)
Nov 30, 2017 35.03 35.03 34.44 34.59 87,108 -0.15(-0.43%)
Nov 29, 2017 34.14 35.08 34.14 34.73 112,972 +0.84(+2.48%)
Nov 28, 2017 33.89 34.04 33.40 33.89 70,646 +0.15(+0.44%)
Nov 27, 2017 33.40 34.09 33.20 33.74 71,728 +0.35(+1.04%)
Nov 24, 2017 33.94 33.94 33.25 33.40 35,724 -0.45(-1.32%)
Nov 22, 2017 34.19 34.19 33.70 33.84 71,586 -0.15(-0.44%)
Nov 21, 2017 33.65 34.29 33.10 33.99 113,994 +0.59(+1.78%)
Nov 20, 2017 32.80 33.40 32.58 33.40 55,998 +0.59(+1.81%)
Nov 17, 2017 32.46 32.85 32.16 32.80 39,428 +0.15(+0.45%)
Nov 16, 2017 32.80 32.80 32.51 32.66 42,134 +0.00(+0.00%)
Nov 15, 2017 32.01 32.90 31.86 32.66 57,842 +0.20(+0.61%)
Nov 14, 2017 31.86 32.56 31.77 32.46 65,117 +0.54(+1.71%)
Nov 13, 2017 31.67 32.04 31.39 31.91 59,121 +0.10(+0.31%)
Nov 10, 2017 31.85 32.53 31.67 31.82 62,926 +0.15(+0.47%)
Nov 09, 2017 31.32 31.96 31.17 31.67 73,118 +0.05(+0.16%)
Nov 08, 2017 31.86 32.16 31.47 31.62 157,903 -0.45(-1.39%)
Nov 07, 2017 33.35 33.40 31.72 32.06 154,567 -1.29(-3.86%)
Nov 06, 2017 33.40 33.60 33.15 33.35 61,081 -0.10(-0.30%)
Nov 03, 2017 34.09 34.09 33.35 33.45 58,389 -0.64(-1.89%)
Nov 02, 2017 33.74 34.24 33.50 34.09 109,099 +0.25(+0.73%)
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.