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 (%)
Jul 31, 2019 29.27 29.68 29.07 29.27 77,886 +0.01(+0.03%)
Jul 30, 2019 28.31 29.45 28.31 29.26 68,617 +0.75(+2.65%)
Jul 29, 2019 28.83 28.83 28.42 28.51 87,515 -0.51(-1.74%)
Jul 26, 2019 28.56 29.21 28.44 29.01 80,218 +1.03(+3.69%)
Jul 25, 2019 28.28 28.95 27.98 27.98 42,712 -0.01(-0.04%)
Jul 24, 2019 26.99 28.29 26.99 27.99 86,099 +0.80(+2.96%)
Jul 23, 2019 27.09 27.35 27.04 27.19 34,817 +0.11(+0.40%)
Jul 22, 2019 27.73 27.73 26.66 27.08 90,782 -0.70(-2.54%)
Jul 19, 2019 27.99 28.25 27.68 27.78 75,280 -0.30(-1.06%)
Jul 18, 2019 27.76 28.41 27.76 28.08 23,412 +0.31(+1.11%)
Jul 17, 2019 27.74 27.94 27.56 27.77 60,273 +0.00(+0.00%)
Jul 16, 2019 27.76 28.01 27.66 27.77 55,612 +0.05(+0.18%)
Jul 15, 2019 28.30 28.30 27.63 27.72 45,483 -0.61(-2.14%)
Jul 12, 2019 27.71 28.43 27.66 28.33 65,303 +0.58(+2.07%)
Jul 11, 2019 27.53 27.85 27.51 27.75 46,610 +0.26(+0.94%)
Jul 10, 2019 27.92 27.92 27.22 27.50 52,808 -0.42(-1.49%)
Jul 09, 2019 27.88 27.96 27.58 27.91 22,347 -0.05(-0.18%)
Jul 08, 2019 28.26 28.33 27.81 27.96 38,778 -0.47(-1.64%)
Jul 05, 2019 28.14 28.45 27.94 28.43 35,675 +0.46(+1.63%)
Jul 03, 2019 27.84 28.23 27.83 27.97 26,000 +0.18(+0.64%)
Jul 02, 2019 28.16 28.16 27.58 27.79 47,777 -0.37(-1.30%)
Jul 01, 2019 27.83 28.23 27.51 28.16 56,669 +0.52(+1.87%)
Jun 28, 2019 27.59 27.93 27.47 27.65 131,917 +0.23(+0.83%)
Jun 27, 2019 27.00 27.44 26.97 27.42 40,557 +0.39(+1.43%)
Jun 26, 2019 27.36 27.64 27.00 27.03 54,365 -0.31(-1.13%)
Jun 25, 2019 26.87 27.52 26.74 27.34 48,897 +0.45(+1.66%)
Jun 24, 2019 26.74 27.25 26.74 26.89 125,691 +0.08(+0.30%)
Jun 21, 2019 26.84 27.25 26.75 26.81 59,559 -0.23(-0.84%)
Jun 20, 2019 27.27 27.27 26.76 27.04 27,290 +0.02(+0.07%)
Jun 19, 2019 27.27 27.75 26.91 27.02 33,641 -0.22(-0.80%)
Jun 18, 2019 26.81 27.65 26.81 27.24 39,636 +0.43(+1.59%)
Jun 17, 2019 26.83 27.07 26.71 26.81 70,204 -0.02(-0.07%)
Jun 14, 2019 26.81 27.14 26.74 26.83 63,388 +0.02(+0.07%)
Jun 13, 2019 26.88 27.07 26.60 26.81 83,169 +0.01(+0.04%)
Jun 12, 2019 27.04 27.25 26.76 26.80 62,682 -0.33(-1.21%)
Jun 11, 2019 27.20 27.56 26.95 27.13 46,157 +0.09(+0.33%)
Jun 10, 2019 27.10 27.59 27.00 27.04 32,982 +0.09(+0.33%)
Jun 07, 2019 27.02 27.15 26.85 26.95 33,054 -0.09(-0.33%)
Jun 06, 2019 27.05 27.28 26.88 27.04 52,942 -0.01(-0.04%)
Jun 05, 2019 27.00 27.48 26.53 27.05 56,483 -0.04(-0.15%)
Jun 04, 2019 26.51 27.12 26.45 27.09 57,867 +0.91(+3.49%)
Jun 03, 2019 26.05 26.43 25.86 26.18 77,481 +0.13(+0.50%)
May 31, 2019 26.55 26.65 25.93 26.05 64,698 -0.92(-3.42%)
May 30, 2019 27.59 27.63 26.77 26.97 76,016 -0.62(-2.23%)
May 29, 2019 27.29 27.71 26.83 27.59 50,182 +0.13(+0.47%)
May 28, 2019 27.92 27.92 27.35 27.46 85,236 -0.38(-1.35%)
May 24, 2019 27.50 27.90 27.45 27.83 38,698 +0.51(+1.85%)
May 23, 2019 27.31 27.36 27.07 27.33 84,345 -0.35(-1.25%)
May 22, 2019 27.60 27.77 27.51 27.67 43,690 -0.08(-0.29%)
May 21, 2019 27.66 27.81 27.53 27.75 46,835 +0.27(+0.97%)
May 20, 2019 27.47 27.77 27.37 27.49 81,365 -0.07(-0.25%)
May 17, 2019 27.72 27.96 27.32 27.56 112,668 +0.59(+2.17%)
May 16, 2019 26.84 27.04 26.79 26.97 57,563 +0.21(+0.78%)
May 15, 2019 26.53 26.82 26.11 26.76 56,661 +0.06(+0.22%)
May 14, 2019 26.05 26.78 25.95 26.70 54,254 +0.72(+2.79%)
May 13, 2019 27.05 27.10 25.85 25.98 68,053 -1.56(-5.65%)
May 10, 2019 27.44 27.56 27.00 27.53 46,125 -0.07(-0.25%)
May 09, 2019 27.25 27.95 27.09 27.60 73,287 +0.41(+1.49%)
May 08, 2019 27.43 27.84 27.17 27.20 52,083 -0.46(-1.65%)
May 07, 2019 28.32 28.37 27.53 27.65 49,089 -0.94(-3.29%)
May 06, 2019 28.19 28.81 28.10 28.59 42,979 -0.01(-0.03%)
May 03, 2019 27.86 28.71 27.83 28.60 45,116 +0.78(+2.81%)
May 02, 2019 27.22 27.92 27.11 27.82 60,780 +0.58(+2.15%)
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.