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 31, 2020 21.07 21.68 19.91 20.33 86,847 -1.06(-4.94%)
Mar 30, 2020 20.84 21.61 20.50 21.39 76,101 +0.77(+3.72%)
Mar 27, 2020 20.80 21.67 20.48 20.62 56,164 -1.13(-5.18%)
Mar 26, 2020 19.50 21.90 19.50 21.75 76,281 +2.12(+10.82%)
Mar 25, 2020 20.70 20.90 18.88 19.62 98,419 -0.96(-4.65%)
Mar 24, 2020 19.32 20.76 19.03 20.58 112,598 +1.75(+9.32%)
Mar 23, 2020 18.38 19.42 17.70 18.82 103,914 +0.38(+2.05%)
Mar 20, 2020 19.34 19.42 17.82 18.45 158,464 -0.66(-3.44%)
Mar 19, 2020 14.99 19.31 14.82 19.10 140,343 +4.12(+27.48%)
Mar 18, 2020 20.15 20.15 14.96 14.99 121,133 -6.15(-29.10%)
Mar 17, 2020 20.11 21.20 19.28 21.14 170,101 +1.36(+6.85%)
Mar 16, 2020 23.60 23.60 19.59 19.78 108,203 -4.82(-19.58%)
Mar 13, 2020 23.89 24.60 23.44 24.60 120,352 +1.70(+7.45%)
Mar 12, 2020 24.20 25.18 22.22 22.89 153,497 -3.19(-12.23%)
Mar 11, 2020 27.55 27.92 25.73 26.08 131,564 -2.25(-7.95%)
Mar 10, 2020 28.53 28.53 27.22 28.34 115,991 +0.81(+2.93%)
Mar 09, 2020 29.20 29.20 27.24 27.53 125,668 -2.67(-8.85%)
Mar 06, 2020 30.47 30.82 29.60 30.20 58,872 -1.18(-3.75%)
Mar 05, 2020 31.72 32.02 30.77 31.38 105,538 -1.30(-3.97%)
Mar 04, 2020 33.08 33.08 31.99 32.67 80,013 -0.13(-0.40%)
Mar 03, 2020 34.25 34.25 32.49 32.80 59,835 -1.43(-4.17%)
Mar 02, 2020 33.16 34.25 32.91 34.23 60,558 +0.84(+2.51%)
Feb 28, 2020 33.16 33.91 32.44 33.39 130,782 -0.71(-2.08%)
Feb 27, 2020 34.47 35.42 34.04 34.10 91,307 -1.00(-2.84%)
Feb 26, 2020 35.40 35.74 34.91 35.10 30,586 +0.01(+0.03%)
Feb 25, 2020 36.14 36.14 34.88 35.09 80,529 -0.89(-2.47%)
Feb 24, 2020 36.27 36.68 35.83 35.97 105,457 -1.30(-3.48%)
Feb 21, 2020 37.59 37.59 37.08 37.27 52,955 -0.25(-0.66%)
Feb 20, 2020 37.43 37.71 37.26 37.52 61,818 +0.03(+0.08%)
Feb 19, 2020 37.26 37.50 37.09 37.49 72,254 +0.30(+0.80%)
Feb 18, 2020 37.64 37.88 36.85 37.19 53,916 -0.58(-1.53%)
Feb 14, 2020 37.93 37.99 37.74 37.77 78,429 -0.16(-0.42%)
Feb 13, 2020 37.65 37.93 37.59 37.93 76,913 +0.17(+0.45%)
Feb 12, 2020 37.98 37.98 37.71 37.76 63,205 -0.02(-0.05%)
Feb 11, 2020 37.51 38.06 37.49 37.78 77,036 +0.54(+1.44%)
Feb 10, 2020 37.34 37.49 37.12 37.24 105,726 -0.10(-0.27%)
Feb 07, 2020 37.46 37.79 37.16 37.34 143,546 -0.47(-1.24%)
Feb 06, 2020 38.22 38.38 37.55 37.81 74,733 -0.17(-0.45%)
Feb 05, 2020 37.40 38.23 37.18 37.98 273,880 +0.91(+2.44%)
Feb 04, 2020 37.47 37.65 36.95 37.07 177,518 +0.24(+0.65%)
Feb 03, 2020 36.79 37.06 36.35 36.83 106,780 +0.13(+0.35%)
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%)
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.