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 (%)
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%)
Aug 01, 2019 29.12 29.64 28.58 28.76 154,154 -0.52(-1.76%)
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%)
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.