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 (%)
Mar 29, 2019 29.27 29.34 28.46 28.74 52,383 -0.22(-0.75%)
Mar 28, 2019 28.88 29.10 28.50 28.96 38,314 +0.14(+0.48%)
Mar 27, 2019 28.24 29.00 28.07 28.82 68,565 +0.38(+1.32%)
Mar 26, 2019 27.53 28.62 27.44 28.45 74,371 +1.05(+3.83%)
Mar 25, 2019 27.22 27.71 26.93 27.39 44,292 +0.16(+0.58%)
Mar 22, 2019 28.19 28.20 27.00 27.24 72,872 -1.23(-4.32%)
Mar 21, 2019 28.83 29.19 28.36 28.46 112,033 -0.51(-1.74%)
Mar 20, 2019 29.49 29.73 28.97 28.97 97,376 -0.70(-2.37%)
Mar 19, 2019 31.03 31.03 29.54 29.67 42,191 -1.18(-3.82%)
Mar 18, 2019 30.62 30.96 30.59 30.85 54,558 +0.27(+0.87%)
Mar 15, 2019 30.63 30.89 30.48 30.59 123,741 -0.03(-0.10%)
Mar 14, 2019 30.46 30.71 30.37 30.61 45,240 +0.19(+0.62%)
Mar 13, 2019 30.00 30.58 29.80 30.43 106,855 +0.61(+2.06%)
Mar 12, 2019 29.93 30.03 29.48 29.81 141,220 +0.10(+0.33%)
Mar 11, 2019 30.66 30.66 29.23 29.71 233,317 -1.11(-3.60%)
Mar 08, 2019 30.72 31.03 30.64 30.82 46,731 -0.07(-0.22%)
Mar 07, 2019 30.98 31.46 30.76 30.89 45,835 -0.47(-1.48%)
Mar 06, 2019 32.48 32.52 31.36 31.36 53,694 -1.21(-3.71%)
Mar 05, 2019 32.30 32.82 31.92 32.57 58,018 +0.26(+0.80%)
Mar 04, 2019 32.81 33.08 32.29 32.31 48,757 -0.66(-2.01%)
Mar 01, 2019 32.68 33.03 32.39 32.97 81,552 +0.48(+1.46%)
Feb 28, 2019 32.63 32.76 32.40 32.50 71,025 -0.09(-0.27%)
Feb 27, 2019 32.68 32.80 32.49 32.59 78,906 -0.11(-0.33%)
Feb 26, 2019 33.17 33.38 32.69 32.70 47,230 -0.54(-1.61%)
Feb 25, 2019 33.89 33.97 33.21 33.23 32,374 -0.44(-1.29%)
Feb 22, 2019 33.74 33.74 33.20 33.67 72,872 +0.01(+0.03%)
Feb 21, 2019 34.05 34.33 33.54 33.66 56,265 -0.58(-1.71%)
Feb 20, 2019 34.33 34.36 33.78 34.24 141,521 -0.06(-0.17%)
Feb 19, 2019 34.07 34.85 33.88 34.30 97,690 +0.49(+1.44%)
Feb 15, 2019 33.20 33.95 33.09 33.82 84,983 +0.89(+2.71%)
Feb 14, 2019 32.72 33.19 32.66 32.92 77,386 -0.11(-0.33%)
Feb 13, 2019 32.77 33.27 32.77 33.03 64,759 +0.27(+0.82%)
Feb 12, 2019 32.43 32.83 32.42 32.77 61,653 +0.45(+1.38%)
Feb 11, 2019 31.73 32.36 31.55 32.32 46,355 +0.58(+1.84%)
Feb 08, 2019 31.75 32.06 31.39 31.74 92,058 -0.17(-0.53%)
Feb 07, 2019 31.81 32.02 31.58 31.90 138,465 +0.22(+0.69%)
Feb 06, 2019 31.79 31.93 31.62 31.69 70,146 -0.13(-0.40%)
Feb 05, 2019 32.23 32.28 31.67 31.82 73,949 -0.34(-1.05%)
Feb 04, 2019 31.94 32.43 31.68 32.15 118,629 +0.53(+1.69%)
Feb 01, 2019 31.60 31.76 31.39 31.62 83,772 +0.08(+0.25%)
Jan 31, 2019 32.11 32.17 30.78 31.54 99,761 -0.70(-2.18%)
Jan 30, 2019 33.06 33.08 32.01 32.24 87,485 -0.20(-0.61%)
Jan 29, 2019 31.82 32.85 31.74 32.44 119,925 +0.78(+2.47%)
Jan 28, 2019 30.27 31.67 30.05 31.66 111,486 +1.72(+5.75%)
Jan 25, 2019 29.96 30.47 29.16 29.93 169,565 +0.49(+1.68%)
Jan 24, 2019 27.73 29.90 27.61 29.44 346,335 +1.95(+7.09%)
Jan 23, 2019 27.82 28.02 27.26 27.49 38,001 -0.33(-1.17%)
Jan 22, 2019 27.95 28.64 27.66 27.82 65,495 -0.42(-1.47%)
Jan 18, 2019 28.15 28.37 27.96 28.23 54,972 +0.20(+0.71%)
Jan 17, 2019 28.52 28.58 27.88 28.04 68,120 -0.64(-2.24%)
Jan 16, 2019 27.83 28.75 27.72 28.68 122,300 +1.02(+3.69%)
Jan 15, 2019 27.52 27.69 27.15 27.66 42,529 +0.23(+0.83%)
Jan 14, 2019 27.49 27.83 27.39 27.43 49,631 -0.19(-0.68%)
Jan 11, 2019 27.52 27.70 27.20 27.62 50,627 -0.05(-0.18%)
Jan 10, 2019 28.03 28.14 27.54 27.67 77,696 -0.41(-1.45%)
Jan 09, 2019 28.11 28.20 27.58 28.07 55,157 -0.19(-0.67%)
Jan 08, 2019 28.29 28.29 27.72 28.26 45,064 +0.23(+0.81%)
Jan 07, 2019 28.04 28.29 27.79 28.04 53,549 -0.11(-0.39%)
Jan 04, 2019 27.56 28.23 27.16 28.14 99,132 +1.08(+3.99%)
Jan 03, 2019 26.71 27.56 26.41 27.07 136,894 +0.36(+1.33%)
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.