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, 2020 36.87 37.28 36.26 36.70 172,678 -0.49(-1.31%)
Jan 30, 2020 36.51 37.21 36.27 37.19 118,559 +0.36(+0.97%)
Jan 29, 2020 37.45 37.71 36.68 36.83 161,035 -0.64(-1.70%)
Jan 28, 2020 38.03 38.30 37.46 37.47 190,132 -0.38(-1.00%)
Jan 27, 2020 38.16 38.64 37.71 37.85 248,352 -0.98(-2.51%)
Jan 24, 2020 38.65 38.82 38.20 38.82 169,363 +0.00(+0.00%)
Jan 23, 2020 38.11 38.82 37.93 38.82 370,769 +0.48(+1.25%)
Jan 22, 2020 36.76 38.37 36.76 38.35 935,583 +4.35(+12.80%)
Jan 21, 2020 34.01 34.19 33.72 34.00 62,648 -0.31(-0.90%)
Jan 17, 2020 34.29 34.47 33.87 34.30 101,959 +0.25(+0.73%)
Jan 16, 2020 33.65 34.12 33.65 34.06 49,872 +0.58(+1.72%)
Jan 15, 2020 33.50 33.56 33.03 33.48 43,618 -0.17(-0.50%)
Jan 14, 2020 33.35 33.66 33.23 33.65 61,727 +0.14(+0.42%)
Jan 13, 2020 33.28 33.70 33.09 33.51 50,671 +0.25(+0.75%)
Jan 10, 2020 33.63 33.63 33.06 33.26 33,149 -0.37(-1.10%)
Jan 09, 2020 33.85 34.15 33.57 33.63 22,997 -0.05(-0.15%)
Jan 08, 2020 33.37 33.81 33.37 33.68 36,546 +0.40(+1.20%)
Jan 07, 2020 33.78 33.79 33.22 33.28 56,030 -0.35(-1.04%)
Jan 06, 2020 33.35 33.74 33.30 33.63 38,299 -0.10(-0.30%)
Jan 03, 2020 33.58 34.02 33.43 33.73 50,125 -0.28(-0.82%)
Jan 02, 2020 34.33 34.33 33.78 34.01 57,800 -0.17(-0.50%)
Dec 31, 2019 33.99 34.42 33.95 34.18 45,002 +0.12(+0.35%)
Dec 30, 2019 33.87 34.29 33.79 34.06 63,751 +0.20(+0.59%)
Dec 27, 2019 34.31 34.34 33.85 33.86 40,281 -0.39(-1.13%)
Dec 26, 2019 34.37 34.68 34.06 34.24 36,067 -0.13(-0.38%)
Dec 24, 2019 34.05 34.47 33.87 34.37 40,683 +0.25(+0.73%)
Dec 23, 2019 34.44 34.58 33.96 34.13 59,213 -0.28(-0.81%)
Dec 20, 2019 34.83 34.85 34.27 34.40 168,458 -0.23(-0.66%)
Dec 19, 2019 34.71 34.80 34.44 34.63 36,752 +0.05(+0.14%)
Dec 18, 2019 35.10 35.33 34.48 34.58 74,992 -0.45(-1.28%)
Dec 17, 2019 34.62 35.15 34.34 35.03 61,836 +0.51(+1.47%)
Dec 16, 2019 34.69 34.84 34.34 34.52 66,783 +0.22(+0.64%)
Dec 13, 2019 34.66 34.66 34.04 34.30 31,642 -0.19(-0.55%)
Dec 12, 2019 34.14 34.92 34.08 34.49 53,869 +0.45(+1.32%)
Dec 11, 2019 34.28 34.34 33.92 34.05 33,127 -0.25(-0.73%)
Dec 10, 2019 34.23 34.43 34.16 34.29 27,672 +0.14(+0.41%)
Dec 09, 2019 34.23 34.31 34.02 34.16 45,874 -0.23(-0.67%)
Dec 06, 2019 33.81 34.60 33.71 34.38 107,283 +0.62(+1.83%)
Dec 05, 2019 33.67 33.91 33.54 33.77 33,897 +0.24(+0.71%)
Dec 04, 2019 33.60 34.24 33.49 33.53 47,256 +0.11(+0.33%)
Dec 03, 2019 33.36 33.54 33.09 33.42 41,657 -0.26(-0.77%)
Dec 02, 2019 34.10 34.36 33.55 33.68 36,384 -0.31(-0.91%)
Nov 29, 2019 33.85 34.15 33.85 33.99 14,364 -0.04(-0.12%)
Nov 27, 2019 33.95 34.33 33.70 34.03 31,240 +0.06(+0.18%)
Nov 26, 2019 34.02 34.17 33.80 33.97 27,474 +0.01(+0.03%)
Nov 25, 2019 33.45 34.06 33.25 33.96 54,581 +0.78(+2.34%)
Nov 22, 2019 33.32 33.35 33.08 33.18 28,628 -0.01(-0.03%)
Nov 21, 2019 33.55 33.57 33.01 33.19 59,143 -0.17(-0.51%)
Nov 20, 2019 33.23 33.58 33.08 33.36 63,470 +0.01(+0.03%)
Nov 19, 2019 33.33 33.51 33.26 33.35 66,019 +0.13(+0.39%)
Nov 18, 2019 33.14 33.28 32.94 33.22 56,756 +0.00(+0.00%)
Nov 15, 2019 33.47 33.47 32.83 33.22 34,153 +0.01(+0.03%)
Nov 14, 2019 33.09 33.33 33.09 33.21 33,291 +0.04(+0.12%)
Nov 13, 2019 33.27 33.38 33.10 33.17 59,059 -0.46(-1.36%)
Nov 12, 2019 33.61 33.76 33.48 33.63 29,010 +0.11(+0.33%)
Nov 11, 2019 33.22 33.69 33.22 33.52 25,284 +0.00(+0.00%)
Nov 08, 2019 34.04 34.12 33.42 33.52 32,102 -0.45(-1.32%)
Nov 07, 2019 33.77 34.11 33.53 33.96 57,726 +0.44(+1.30%)
Nov 06, 2019 33.48 33.88 33.34 33.53 72,391 +0.02(+0.06%)
Nov 05, 2019 33.52 34.00 33.35 33.51 57,366 -0.01(-0.03%)
Nov 04, 2019 33.67 33.79 33.04 33.52 58,434 +0.09(+0.27%)
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.