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 (%)
Nov 30, 2018 33.30 33.68 33.04 33.35 113,784 -0.08(-0.24%)
Nov 29, 2018 33.95 33.95 33.38 33.43 44,583 -0.58(-1.72%)
Nov 28, 2018 33.37 34.14 32.58 34.01 86,527 +0.80(+2.41%)
Nov 27, 2018 33.26 33.31 31.97 33.21 139,649 -0.20(-0.59%)
Nov 26, 2018 33.04 33.79 32.81 33.41 81,625 +0.53(+1.63%)
Nov 23, 2018 32.66 33.10 32.41 32.87 39,511 +0.09(+0.27%)
Nov 21, 2018 32.78 32.78 32.78 0 +0.10(+0.30%)
Nov 20, 2018 33.64 33.88 32.47 32.69 97,952 -1.24(-3.65%)
Nov 19, 2018 33.79 34.55 33.58 33.92 99,218 +0.10(+0.29%)
Nov 16, 2018 33.39 33.95 32.98 33.82 84,277 +0.33(+0.97%)
Nov 15, 2018 33.18 33.80 32.78 33.50 101,191 +0.26(+0.77%)
Nov 14, 2018 34.08 34.58 33.14 33.24 71,094 -0.60(-1.78%)
Nov 13, 2018 33.74 34.63 33.54 33.84 61,437 +0.05(+0.15%)
Nov 12, 2018 33.80 34.37 33.43 33.79 70,434 +0.13(+0.38%)
Nov 09, 2018 34.05 34.66 33.33 33.67 46,989 -0.58(-1.70%)
Nov 08, 2018 33.31 34.54 33.18 34.25 74,547 +0.90(+2.70%)
Nov 07, 2018 33.71 33.98 32.81 33.35 82,620 -0.13(-0.38%)
Nov 06, 2018 33.19 33.54 33.07 33.48 132,015 +0.08(+0.24%)
Nov 05, 2018 33.55 33.91 33.14 33.40 49,306 -0.22(-0.65%)
Nov 02, 2018 33.34 33.72 33.13 33.62 54,568 +0.37(+1.10%)
Nov 01, 2018 33.62 33.94 33.21 33.25 53,814 -0.30(-0.88%)
Oct 31, 2018 34.12 34.37 32.83 33.55 80,840 -0.30(-0.88%)
Oct 30, 2018 34.07 34.62 33.31 33.84 56,721 -0.25(-0.73%)
Oct 29, 2018 33.12 34.44 33.12 34.09 146,160 +1.32(+4.02%)
Oct 26, 2018 32.36 33.50 32.11 32.78 164,917 +0.02(+0.06%)
Oct 25, 2018 33.79 33.87 32.24 32.76 178,680 -0.74(-2.22%)
Oct 24, 2018 35.48 35.58 33.26 33.50 67,753 -2.03(-5.71%)
Oct 23, 2018 35.02 35.72 34.80 35.53 121,085 +0.08(+0.22%)
Oct 22, 2018 36.74 36.85 35.29 35.45 98,273 -1.35(-3.66%)
Oct 19, 2018 37.19 37.82 36.71 36.79 87,106 -0.48(-1.30%)
Oct 18, 2018 37.87 38.25 37.22 37.28 43,313 -0.73(-1.93%)
Oct 17, 2018 37.52 38.17 36.93 38.01 68,905 +0.43(+1.13%)
Oct 16, 2018 37.26 37.69 36.46 37.58 55,990 +0.56(+1.52%)
Oct 15, 2018 36.30 37.30 36.20 37.02 65,858 +0.62(+1.71%)
Oct 12, 2018 38.11 38.11 35.21 36.40 104,386 -1.19(-3.16%)
Oct 11, 2018 38.94 39.17 37.48 37.58 93,853 -1.49(-3.82%)
Oct 10, 2018 39.04 40.10 38.84 39.08 120,328 +0.00(+0.00%)
Oct 09, 2018 38.68 39.28 38.11 39.08 81,898 +0.43(+1.10%)
Oct 08, 2018 38.02 38.75 37.77 38.65 59,957 +0.68(+1.80%)
Oct 05, 2018 38.26 38.27 37.68 37.97 41,936 -0.28(-0.72%)
Oct 04, 2018 38.50 38.93 38.07 38.25 43,508 -0.23(-0.59%)
Oct 03, 2018 37.60 38.60 37.24 38.48 72,525 +1.05(+2.80%)
Oct 02, 2018 37.52 37.82 36.87 37.43 74,137 -0.14(-0.37%)
Oct 01, 2018 38.84 38.89 37.28 37.56 65,765 -1.13(-2.92%)
Sep 28, 2018 38.45 38.84 38.40 38.69 67,907 +0.15(+0.39%)
Sep 27, 2018 39.19 39.24 38.45 38.54 68,795 -0.54(-1.39%)
Sep 26, 2018 39.88 39.98 38.94 39.09 108,891 -0.74(-1.86%)
Sep 25, 2018 39.98 39.98 39.53 39.83 43,114 +0.05(+0.12%)
Sep 24, 2018 40.87 40.97 39.53 39.78 85,800 -0.99(-2.43%)
Sep 21, 2018 40.77 41.07 40.28 40.77 459,888 +0.10(+0.24%)
Sep 20, 2018 40.33 40.72 40.33 40.67 81,367 +0.59(+1.48%)
Sep 19, 2018 39.78 40.47 39.78 40.08 78,905 +0.25(+0.62%)
Sep 18, 2018 39.83 40.03 39.53 39.83 56,253 +0.10(+0.25%)
Sep 17, 2018 39.88 40.38 39.48 39.73 82,124 -0.25(-0.62%)
Sep 14, 2018 39.63 39.98 39.44 39.98 76,395 +0.35(+0.87%)
Sep 13, 2018 39.73 39.73 39.48 39.63 143,659 +0.05(+0.13%)
Sep 12, 2018 39.58 39.78 39.44 39.58 132,935 -0.10(-0.25%)
Sep 11, 2018 39.34 39.93 39.24 39.68 77,339 +0.25(+0.63%)
Sep 10, 2018 39.48 39.58 39.14 39.44 73,126 +0.05(+0.13%)
Sep 07, 2018 38.89 39.39 38.69 39.39 90,340 +0.49(+1.27%)
Sep 06, 2018 38.49 38.99 38.49 38.89 80,789 +0.40(+1.03%)
Sep 05, 2018 38.54 39.09 38.45 38.49 65,934 -0.10(-0.26%)
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.