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 (%)
Oct 31, 2019 33.95 34.29 32.65 33.06 58,283 -1.15(-3.37%)
Oct 30, 2019 34.43 34.45 33.83 34.21 87,745 -0.22(-0.63%)
Oct 29, 2019 33.46 34.45 33.46 34.43 107,756 +0.69(+2.03%)
Oct 28, 2019 32.99 33.79 32.99 33.75 93,848 +1.02(+3.13%)
Oct 25, 2019 33.00 33.29 32.61 32.72 142,195 -0.81(-2.43%)
Oct 24, 2019 31.02 34.36 31.02 33.54 257,759 +2.64(+8.56%)
Oct 23, 2019 30.80 30.93 30.35 30.89 75,979 +0.18(+0.58%)
Oct 22, 2019 30.80 31.23 30.69 30.72 41,934 -0.17(-0.55%)
Oct 21, 2019 30.45 31.03 30.45 30.88 43,271 +0.84(+2.81%)
Oct 18, 2019 29.57 30.08 29.57 30.04 55,348 +0.29(+0.97%)
Oct 17, 2019 29.69 29.83 29.49 29.75 56,200 +0.04(+0.13%)
Oct 16, 2019 29.95 30.15 29.66 29.71 50,724 -0.32(-1.06%)
Oct 15, 2019 29.81 30.32 29.81 30.03 75,649 +0.23(+0.77%)
Oct 14, 2019 29.36 29.82 29.21 29.80 39,491 +0.35(+1.18%)
Oct 11, 2019 29.70 29.80 29.29 29.45 118,848 +0.33(+1.13%)
Oct 10, 2019 29.24 29.41 29.10 29.13 54,776 +0.02(+0.07%)
Oct 09, 2019 29.13 29.30 28.92 29.11 72,625 +0.33(+1.14%)
Oct 08, 2019 29.37 29.50 28.72 28.78 38,167 -0.86(-2.92%)
Oct 07, 2019 29.80 29.81 29.58 29.64 52,022 -0.15(-0.50%)
Oct 04, 2019 29.41 29.96 29.35 29.79 64,002 +0.31(+1.05%)
Oct 03, 2019 29.22 29.66 29.13 29.48 117,088 +0.12(+0.41%)
Oct 02, 2019 29.15 29.45 28.92 29.36 50,462 -0.07(-0.24%)
Oct 01, 2019 30.14 30.60 29.03 29.43 88,729 -0.59(-1.95%)
Sep 30, 2019 30.42 30.48 29.88 30.02 71,187 -0.40(-1.31%)
Sep 27, 2019 30.67 30.87 30.32 30.42 52,027 +0.12(+0.39%)
Sep 26, 2019 30.79 30.86 30.25 30.30 28,096 -0.55(-1.77%)
Sep 25, 2019 30.10 30.93 30.10 30.84 55,773 +0.69(+2.27%)
Sep 24, 2019 30.64 30.74 30.11 30.16 50,983 -0.60(-1.94%)
Sep 23, 2019 30.07 30.97 30.01 30.76 72,273 +0.36(+1.18%)
Sep 20, 2019 30.47 31.04 30.27 30.40 198,952 -0.08(-0.26%)
Sep 19, 2019 30.69 31.46 30.44 30.48 60,271 -0.46(-1.48%)
Sep 18, 2019 30.65 31.12 30.34 30.93 47,805 +0.22(+0.71%)
Sep 17, 2019 31.18 31.18 30.62 30.72 65,584 -0.55(-1.75%)
Sep 16, 2019 31.39 31.80 31.05 31.26 76,534 -0.42(-1.32%)
Sep 13, 2019 31.66 31.93 31.30 31.68 87,349 +0.01(+0.03%)
Sep 12, 2019 31.28 31.88 30.83 31.67 73,424 +0.20(+0.63%)
Sep 11, 2019 30.90 31.47 30.57 31.47 87,883 +0.82(+2.69%)
Sep 10, 2019 30.18 30.76 29.84 30.65 62,490 +0.61(+2.02%)
Sep 09, 2019 28.82 30.18 28.82 30.04 108,136 +1.41(+4.93%)
Sep 06, 2019 28.84 29.09 28.61 28.63 36,630 -0.22(-0.76%)
Sep 05, 2019 28.31 29.41 28.31 28.85 67,328 +0.81(+2.91%)
Sep 04, 2019 28.37 28.43 27.93 28.03 47,895 -0.12(-0.42%)
Sep 03, 2019 28.48 28.48 27.81 28.15 55,614 -0.60(-2.07%)
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%)
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.