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, 2016 27.00 27.02 25.84 26.72 47,586 -0.12(-0.44%)
Mar 30, 2016 28.05 28.73 26.72 26.84 42,259 -1.22(-4.34%)
Mar 29, 2016 27.12 28.17 27.12 28.05 26,227 +0.48(+1.76%)
Mar 28, 2016 27.02 27.71 26.69 27.57 35,554 +0.81(+3.03%)
Mar 24, 2016 26.01 26.76 26.76 26.76 29,204 +0.13(+0.48%)
Mar 23, 2016 27.73 27.73 26.52 26.63 40,182 -1.38(-4.91%)
Mar 22, 2016 26.32 28.37 26.32 28.01 85,358 +1.42(+5.36%)
Mar 21, 2016 26.72 26.82 26.09 26.58 15,660 -0.29(-1.07%)
Mar 18, 2016 26.46 26.87 26.46 26.87 27,828 +0.52(+1.99%)
Mar 17, 2016 25.78 26.45 25.63 26.34 39,366 +0.39(+1.49%)
Mar 16, 2016 25.68 26.21 25.68 25.96 23,385 +0.26(+1.00%)
Mar 15, 2016 26.40 26.40 25.50 25.70 18,797 -0.64(-2.44%)
Mar 14, 2016 26.54 26.54 26.09 26.34 7,507 -0.21(-0.78%)
Mar 11, 2016 26.50 26.76 26.21 26.55 16,385 +0.34(+1.28%)
Mar 10, 2016 26.67 26.82 25.79 26.21 11,397 -0.46(-1.71%)
Mar 09, 2016 26.66 26.77 26.11 26.67 23,248 +0.01(+0.04%)
Mar 08, 2016 26.93 27.37 26.21 26.66 31,851 -0.95(-3.44%)
Mar 07, 2016 27.31 27.96 27.18 27.61 39,205 +0.17(+0.61%)
Mar 04, 2016 27.66 27.92 27.22 27.44 55,419 -0.25(-0.89%)
Mar 03, 2016 27.36 27.82 27.36 27.69 37,256 +0.16(+0.58%)
Mar 02, 2016 27.40 27.79 26.83 27.53 30,325 -0.04(-0.14%)
Mar 01, 2016 27.17 27.70 27.02 27.57 24,777 +0.39(+1.42%)
Feb 29, 2016 26.89 27.31 26.77 27.18 48,633 +0.35(+1.29%)
Feb 26, 2016 25.13 26.87 24.90 26.84 38,594 +1.44(+5.69%)
Feb 25, 2016 25.23 25.40 24.97 25.39 11,524 +0.04(+0.16%)
Feb 24, 2016 24.93 25.37 24.35 25.35 27,510 +0.09(+0.35%)
Feb 23, 2016 25.84 25.84 24.91 25.26 27,830 -0.53(-2.07%)
Feb 22, 2016 25.70 26.04 25.25 25.80 35,208 +0.35(+1.36%)
Feb 19, 2016 24.43 25.63 24.30 25.45 48,290 +0.86(+3.50%)
Feb 18, 2016 25.17 25.36 24.44 24.59 29,143 -0.71(-2.82%)
Feb 17, 2016 25.66 25.66 25.18 25.30 15,399 -0.03(-0.12%)
Feb 16, 2016 25.37 26.45 25.25 25.33 21,930 +0.20(+0.79%)
Feb 12, 2016 25.16 25.14 25.14 25.14 43,149 +0.09(+0.36%)
Feb 11, 2016 26.17 26.17 24.11 25.05 49,639 -1.66(-6.22%)
Feb 10, 2016 24.51 26.72 24.47 26.71 91,450 +2.45(+10.12%)
Feb 09, 2016 23.91 24.53 23.81 24.25 20,038 +0.18(+0.74%)
Feb 08, 2016 24.50 24.50 23.66 24.08 72,902 -0.49(-2.01%)
Feb 05, 2016 25.68 25.68 24.46 24.57 23,141 -1.11(-4.32%)
Feb 04, 2016 25.30 26.18 25.30 25.68 63,621 +0.38(+1.49%)
Feb 03, 2016 26.23 26.41 25.28 25.30 43,983 -0.65(-2.52%)
Feb 02, 2016 26.51 26.51 25.95 25.96 50,671 -0.85(-3.17%)
Feb 01, 2016 27.22 27.43 26.68 26.81 45,476 -0.72(-2.62%)
Jan 29, 2016 26.45 27.56 26.45 27.53 28,883 +0.98(+3.69%)
Jan 28, 2016 26.57 27.29 26.23 26.55 66,626 +0.21(+0.79%)
Jan 27, 2016 28.20 28.31 25.50 26.34 111,337 -1.95(-6.89%)
Jan 26, 2016 28.43 28.70 28.02 28.29 32,564 +0.08(+0.28%)
Jan 25, 2016 28.20 28.51 27.90 28.21 55,695 -0.04(-0.14%)
Jan 22, 2016 28.70 28.87 27.89 28.25 37,707 -0.07(-0.24%)
Jan 21, 2016 28.05 28.60 27.38 28.32 57,213 +0.41(+1.45%)
Jan 20, 2016 26.31 28.04 26.31 27.92 49,064 +1.11(+4.13%)
Jan 19, 2016 27.17 27.17 26.22 26.81 31,098 -0.34(-1.24%)
Jan 15, 2016 27.03 27.14 27.14 27.14 42,138 -0.55(-2.00%)
Jan 14, 2016 28.49 28.49 27.55 27.70 19,060 -0.06(-0.21%)
Jan 13, 2016 28.87 29.05 27.21 27.76 52,037 -1.11(-3.84%)
Jan 12, 2016 28.61 28.93 28.27 28.87 45,727 +0.47(+1.64%)
Jan 11, 2016 27.51 28.49 27.36 28.40 49,921 +0.72(+2.61%)
Jan 08, 2016 29.50 29.53 27.37 27.68 63,343 -1.62(-5.54%)
Jan 07, 2016 29.69 30.08 28.70 29.30 58,116 -1.03(-3.39%)
Jan 06, 2016 29.83 30.45 29.59 30.33 17,913 -0.18(-0.58%)
Jan 05, 2016 30.58 30.68 29.26 30.51 44,434 -0.03(-0.10%)
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.