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 (%)
Dec 31, 2015 32.49 31.05 31.05 31.05 26,879 -1.43(-4.42%)
Dec 30, 2015 31.36 32.61 31.21 32.49 51,106 +0.88(+2.79%)
Dec 29, 2015 30.56 31.75 30.56 31.61 63,303 +0.94(+3.07%)
Dec 28, 2015 30.51 30.70 30.35 30.67 12,932 -0.05(-0.16%)
Dec 24, 2015 30.68 30.72 30.72 30.72 23,444 +0.07(+0.23%)
Dec 23, 2015 31.18 31.45 30.49 30.65 45,839 -0.35(-1.12%)
Dec 22, 2015 31.61 31.61 30.58 30.99 37,328 -0.34(-1.07%)
Dec 21, 2015 30.70 31.45 30.62 31.33 20,342 +0.63(+2.06%)
Dec 18, 2015 31.51 31.65 30.68 30.70 44,849 -0.80(-2.54%)
Dec 17, 2015 32.00 32.00 30.89 31.50 67,390 -0.48(-1.52%)
Dec 16, 2015 31.31 32.40 31.10 31.98 70,706 +0.61(+1.96%)
Dec 15, 2015 29.27 32.90 29.26 31.37 99,571 +2.46(+8.52%)
Dec 14, 2015 28.31 28.99 28.31 28.91 68,745 +0.08(+0.27%)
Dec 11, 2015 29.57 29.86 28.38 28.83 59,513 -1.18(-3.92%)
Dec 10, 2015 29.89 30.52 29.74 30.00 19,245 +0.04(+0.13%)
Dec 09, 2015 29.06 30.28 29.06 29.96 47,075 +0.17(+0.56%)
Dec 08, 2015 29.78 30.25 29.52 29.80 24,358 -0.15(-0.50%)
Dec 07, 2015 30.98 31.07 29.54 29.94 69,690 -0.93(-3.01%)
Dec 04, 2015 31.04 31.42 30.74 30.88 46,509 -0.14(-0.45%)
Dec 03, 2015 31.45 31.76 30.94 31.01 38,392 -0.60(-1.91%)
Dec 02, 2015 31.72 31.72 31.17 31.62 42,457 -0.05(-0.16%)
Dec 01, 2015 32.12 32.12 31.19 31.67 73,316 -0.49(-1.54%)
Nov 30, 2015 32.50 32.50 31.79 32.16 30,912 -0.26(-0.79%)
Nov 27, 2015 32.67 32.91 32.00 32.42 47,270 -0.07(-0.21%)
Nov 25, 2015 31.42 32.49 32.49 32.49 108,934 +1.28(+4.09%)
Nov 24, 2015 30.68 31.38 30.68 31.21 67,197 +0.53(+1.74%)
Nov 23, 2015 29.43 30.84 29.31 30.68 156,501 +1.02(+3.44%)
Nov 20, 2015 29.65 29.68 29.14 29.66 57,354 +0.19(+0.64%)
Nov 19, 2015 29.69 29.69 29.25 29.47 23,860 -0.20(-0.67%)
Nov 18, 2015 29.32 29.68 28.91 29.67 44,832 +0.52(+1.80%)
Nov 17, 2015 29.37 29.66 29.05 29.14 58,187 -0.14(-0.47%)
Nov 16, 2015 28.61 29.34 28.11 29.28 42,385 +0.55(+1.93%)
Nov 13, 2015 29.06 29.29 28.70 28.73 26,881 -0.48(-1.66%)
Nov 12, 2015 29.58 29.60 29.02 29.21 47,701 -0.44(-1.47%)
Nov 11, 2015 29.31 29.69 29.31 29.65 176,501 +0.47(+1.63%)
Nov 10, 2015 29.17 29.49 29.06 29.17 29,421 -0.14(-0.47%)
Nov 09, 2015 29.69 30.57 29.29 29.31 92,425 -0.31(-1.04%)
Nov 06, 2015 28.41 29.68 28.41 29.62 50,419 +1.21(+4.25%)
Nov 05, 2015 28.10 28.56 27.97 28.41 43,822 +0.45(+1.59%)
Nov 04, 2015 28.11 28.77 27.89 27.97 41,116 -0.23(-0.81%)
Nov 03, 2015 27.89 29.39 27.79 28.19 87,376 +0.32(+1.14%)
Nov 02, 2015 26.72 28.02 26.55 27.88 150,019 +1.35(+5.07%)
Oct 30, 2015 26.22 26.72 26.22 26.53 79,297 +0.13(+0.49%)
Oct 29, 2015 25.90 26.67 25.90 26.40 117,745 +0.58(+2.26%)
Oct 28, 2015 24.23 25.91 24.23 25.82 223,710 +2.22(+9.39%)
Oct 27, 2015 23.65 24.05 23.43 23.60 47,386 -0.09(-0.38%)
Oct 26, 2015 23.56 23.73 23.49 23.69 45,384 +0.21(+0.88%)
Oct 23, 2015 23.39 23.68 23.09 23.48 59,781 +0.13(+0.55%)
Oct 22, 2015 23.35 23.43 23.10 23.35 9,806 +0.15(+0.64%)
Oct 21, 2015 23.46 23.46 23.21 23.21 7,103 -0.13(-0.55%)
Oct 20, 2015 23.00 23.47 22.91 23.33 31,870 +0.18(+0.77%)
Oct 19, 2015 22.96 23.26 22.79 23.16 20,317 -0.06(-0.26%)
Oct 16, 2015 23.23 23.29 22.74 23.22 18,637 -0.02(-0.09%)
Oct 15, 2015 22.94 23.25 22.76 23.24 35,877 +0.30(+1.29%)
Oct 14, 2015 23.07 23.25 22.88 22.94 2,709 -0.16(-0.69%)
Oct 13, 2015 23.03 23.22 22.82 23.10 77,722 +0.03(+0.13%)
Oct 12, 2015 23.08 23.23 22.85 23.07 21,711 +0.02(+0.09%)
Oct 09, 2015 22.95 23.23 22.93 23.05 8,720 +0.14(+0.60%)
Oct 08, 2015 23.39 23.44 22.66 22.91 19,884 -0.44(-1.87%)
Oct 07, 2015 22.84 23.63 22.84 23.34 17,280 +0.46(+1.99%)
Oct 06, 2015 22.12 23.13 22.12 22.89 27,934 +0.36(+1.58%)
Oct 05, 2015 22.14 22.55 22.07 22.53 10,480 +0.48(+2.20%)
Oct 02, 2015 22.10 22.17 21.82 22.05 10,888 -0.33(-1.46%)
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.