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 (%)
Apr 30, 2020 23.36 23.93 22.32 23.65 38,585 -0.44(-1.82%)
Apr 29, 2020 24.18 24.74 24.07 24.09 65,792 +0.65(+2.76%)
Apr 28, 2020 23.09 23.85 22.34 23.44 72,559 +0.76(+3.34%)
Apr 27, 2020 20.97 22.77 20.94 22.68 51,137 +1.65(+7.82%)
Apr 24, 2020 20.69 21.20 20.48 21.04 36,406 +0.36(+1.74%)
Apr 23, 2020 20.24 21.11 20.24 20.68 45,327 +0.54(+2.67%)
Apr 22, 2020 20.62 20.93 20.11 20.14 25,295 -0.18(-0.88%)
Apr 21, 2020 20.39 20.56 19.53 20.32 40,389 -0.45(-2.16%)
Apr 20, 2020 20.29 21.42 20.29 20.77 78,031 -0.13(-0.62%)
Apr 17, 2020 19.67 21.37 19.58 20.90 53,456 +1.61(+8.32%)
Apr 16, 2020 20.40 20.40 18.64 19.29 81,862 -0.84(-4.16%)
Apr 15, 2020 20.81 21.61 20.08 20.13 54,439 -1.56(-7.17%)
Apr 14, 2020 22.49 23.16 21.33 21.69 64,296 -0.16(-0.73%)
Apr 13, 2020 23.59 24.45 21.68 21.85 54,905 -2.14(-8.94%)
Apr 09, 2020 22.02 24.13 22.02 23.99 76,624 +2.29(+10.57%)
Apr 08, 2020 22.32 22.32 21.48 21.70 49,302 -0.06(-0.27%)
Apr 07, 2020 21.54 22.27 20.64 21.76 84,466 +0.91(+4.35%)
Apr 06, 2020 20.25 21.17 19.88 20.85 81,585 +1.00(+5.02%)
Apr 03, 2020 19.37 20.00 18.99 19.85 69,002 +0.18(+0.91%)
Apr 02, 2020 19.11 20.08 18.99 19.67 62,287 +0.08(+0.41%)
Apr 01, 2020 19.32 20.50 19.32 19.59 65,067 -0.74(-3.63%)
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%)
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.