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, 2017 38.35 38.54 38.10 38.35 58,445 +0.00(+0.00%)
Mar 30, 2017 37.11 38.45 37.11 38.35 34,795 +1.24(+3.33%)
Mar 29, 2017 36.81 37.41 36.81 37.11 37,972 +0.15(+0.40%)
Mar 28, 2017 36.37 37.16 36.37 36.96 49,427 +0.54(+1.49%)
Mar 27, 2017 35.92 36.81 35.63 36.42 66,790 -0.05(-0.14%)
Mar 24, 2017 36.02 36.57 35.38 36.47 51,524 +0.54(+1.52%)
Mar 23, 2017 35.63 36.42 35.48 35.92 32,187 +0.25(+0.69%)
Mar 22, 2017 36.32 36.32 35.48 35.67 70,567 -0.69(-1.91%)
Mar 21, 2017 37.95 37.95 36.17 36.37 67,234 -1.39(-3.67%)
Mar 20, 2017 37.95 38.05 37.60 37.75 26,829 -0.35(-0.91%)
Mar 17, 2017 37.70 38.10 37.41 38.10 126,546 +0.40(+1.05%)
Mar 16, 2017 37.36 37.80 37.36 37.70 31,649 +0.45(+1.20%)
Mar 15, 2017 37.11 37.41 36.71 37.26 31,390 +0.35(+0.94%)
Mar 14, 2017 37.11 37.16 36.62 36.91 29,509 -0.30(-0.80%)
Mar 13, 2017 37.31 37.85 37.21 37.21 17,058 -0.15(-0.40%)
Mar 10, 2017 37.85 37.85 36.71 37.36 37,327 -0.25(-0.66%)
Mar 09, 2017 37.95 38.35 37.55 37.60 21,253 -0.30(-0.78%)
Mar 08, 2017 38.00 38.38 37.85 37.90 39,170 +0.30(+0.79%)
Mar 07, 2017 38.00 38.00 37.60 37.60 21,287 -0.45(-1.17%)
Mar 06, 2017 38.30 38.54 37.90 38.05 31,523 -0.64(-1.66%)
Mar 03, 2017 38.84 39.04 38.45 38.69 20,526 -0.15(-0.38%)
Mar 02, 2017 39.73 39.88 38.77 38.84 47,456 -0.94(-2.36%)
Mar 01, 2017 39.34 39.87 39.19 39.78 84,744 +0.79(+2.03%)
Feb 28, 2017 38.94 39.09 38.74 38.99 53,541 -0.05(-0.13%)
Feb 27, 2017 38.69 39.24 38.69 39.04 33,250 +0.40(+1.02%)
Feb 24, 2017 38.40 38.94 38.35 38.64 39,079 -0.15(-0.38%)
Feb 23, 2017 39.09 39.09 38.29 38.79 28,526 -0.20(-0.51%)
Feb 22, 2017 38.84 39.14 38.59 38.99 27,307 +0.15(+0.38%)
Feb 21, 2017 39.29 39.34 38.69 38.84 43,425 -0.30(-0.76%)
Feb 17, 2017 39.14 39.14 39.14 0 -0.25(-0.63%)
Feb 16, 2017 39.19 39.48 39.04 39.39 30,978 +0.15(+0.38%)
Feb 15, 2017 39.19 39.29 38.74 39.24 38,531 +0.05(+0.13%)
Feb 14, 2017 38.64 39.34 38.45 39.19 86,224 +0.64(+1.67%)
Feb 13, 2017 38.25 38.84 38.25 38.54 35,197 +0.49(+1.30%)
Feb 10, 2017 37.46 38.05 37.31 38.05 38,459 +0.64(+1.72%)
Feb 09, 2017 37.16 38.04 37.06 37.41 36,304 +0.25(+0.67%)
Feb 08, 2017 37.21 37.36 37.02 37.16 78,556 -0.25(-0.66%)
Feb 07, 2017 37.46 37.70 37.02 37.41 54,970 +0.15(+0.40%)
Feb 06, 2017 37.55 38.05 37.21 37.26 24,332 -0.74(-1.95%)
Feb 03, 2017 37.65 38.10 37.46 38.00 32,832 +0.84(+2.26%)
Feb 02, 2017 37.65 37.90 36.71 37.16 43,393 -0.79(-2.09%)
Feb 01, 2017 38.35 38.64 37.70 37.95 58,355 -0.20(-0.52%)
Jan 31, 2017 37.80 38.59 37.80 38.15 87,511 +0.35(+0.92%)
Jan 30, 2017 38.45 39.19 37.31 37.80 97,203 -1.14(-2.92%)
Jan 27, 2017 39.73 39.73 38.84 38.94 104,571 -0.84(-2.11%)
Jan 26, 2017 39.78 39.93 39.19 39.78 102,173 +0.05(+0.12%)
Jan 25, 2017 40.47 41.51 38.67 39.73 220,998 -1.14(-2.78%)
Jan 24, 2017 40.28 41.02 39.98 40.87 68,065 +0.79(+1.98%)
Jan 23, 2017 39.34 40.13 39.34 40.08 61,311 +0.25(+0.62%)
Jan 20, 2017 39.58 39.98 38.79 39.83 89,508 +0.25(+0.63%)
Jan 19, 2017 39.48 40.08 39.34 39.58 61,578 +0.05(+0.13%)
Jan 18, 2017 39.44 39.83 38.79 39.53 18,664 +0.35(+0.88%)
Jan 17, 2017 39.63 39.63 38.64 39.19 76,993 -0.99(-2.46%)
Jan 13, 2017 40.18 40.18 40.18 0 +0.30(+0.74%)
Jan 12, 2017 40.28 40.42 39.14 39.88 35,269 -0.79(-1.95%)
Jan 11, 2017 40.28 40.67 39.11 40.67 48,232 +0.25(+0.61%)
Jan 10, 2017 39.58 40.52 39.58 40.42 73,205 +0.69(+1.74%)
Jan 09, 2017 40.13 40.42 38.79 39.73 136,511 -0.89(-2.19%)
Jan 06, 2017 40.52 40.67 40.13 40.62 43,429 +0.20(+0.49%)
Jan 05, 2017 40.97 41.32 39.34 40.42 55,584 -0.64(-1.57%)
Jan 04, 2017 41.17 41.36 40.82 41.07 69,685 -0.05(-0.12%)
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.