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 (%)
Aug 14, 2020 30.48 30.48 30.48 0 -0.41(-1.33%)
Aug 13, 2020 30.94 31.45 30.74 30.89 175,254 -0.12(-0.39%)
Aug 12, 2020 31.58 32.42 29.97 31.01 180,902 +1.46(+4.94%)
Aug 11, 2020 29.36 30.00 29.22 29.55 118,843 +0.90(+3.14%)
Aug 10, 2020 27.47 28.83 27.47 28.65 143,600 +1.15(+4.18%)
Aug 07, 2020 26.39 27.53 26.28 27.50 90,400 +0.99(+3.73%)
Aug 06, 2020 26.29 26.77 26.28 26.51 51,249 +0.02(+0.08%)
Aug 05, 2020 26.13 26.74 25.86 26.49 165,329 +0.70(+2.71%)
Aug 04, 2020 26.00 26.16 25.61 25.79 77,751 -0.30(-1.15%)
Aug 03, 2020 26.40 26.55 25.84 26.09 65,083 -0.31(-1.17%)
Jul 31, 2020 26.21 26.54 25.85 26.40 70,900 +0.03(+0.11%)
Jul 30, 2020 25.87 26.46 25.51 26.37 45,882 -0.12(-0.45%)
Jul 29, 2020 25.60 26.53 25.47 26.49 81,048 +0.79(+3.07%)
Jul 28, 2020 25.33 26.31 25.33 25.70 37,590 -0.03(-0.12%)
Jul 27, 2020 26.67 26.67 25.49 25.73 38,459 -1.16(-4.31%)
Jul 24, 2020 26.24 27.18 26.24 26.89 82,800 +0.39(+1.47%)
Jul 23, 2020 25.91 26.62 25.91 26.50 105,977 +0.41(+1.57%)
Jul 22, 2020 26.22 26.49 25.78 26.09 63,648 -0.45(-1.70%)
Jul 21, 2020 24.20 26.71 24.20 26.54 112,985 +2.57(+10.72%)
Jul 20, 2020 24.50 24.84 23.88 23.97 61,973 -0.83(-3.35%)
Jul 17, 2020 25.02 25.29 24.74 24.80 50,200 -0.27(-1.08%)
Jul 16, 2020 25.18 25.64 24.84 25.07 40,860 -0.24(-0.95%)
Jul 15, 2020 24.96 25.77 24.94 25.31 77,115 +1.23(+5.11%)
Jul 14, 2020 24.44 24.75 23.80 24.08 35,224 -0.41(-1.67%)
Jul 13, 2020 24.54 24.97 24.04 24.49 39,755 +0.40(+1.66%)
Jul 10, 2020 23.31 24.12 23.31 24.09 41,300 +0.82(+3.52%)
Jul 09, 2020 24.08 24.19 23.11 23.27 36,190 -1.05(-4.32%)
Jul 08, 2020 23.97 24.49 23.76 24.32 50,567 +0.22(+0.91%)
Jul 07, 2020 24.97 24.97 24.07 24.10 54,884 -1.19(-4.71%)
Jul 06, 2020 25.67 25.94 24.90 25.29 51,343 +0.26(+1.04%)
Jul 02, 2020 25.64 25.97 24.90 25.03 40,700 -0.02(-0.08%)
Jul 01, 2020 25.85 25.95 24.97 25.05 44,709 -0.70(-2.72%)
Jun 30, 2020 24.82 25.81 24.82 25.75 73,870 +0.74(+2.96%)
Jun 29, 2020 23.87 25.34 23.81 25.01 63,827 +1.55(+6.61%)
Jun 26, 2020 24.70 24.70 23.39 23.46 188,100 -1.70(-6.76%)
Jun 25, 2020 24.13 25.18 24.13 25.16 51,092 +0.86(+3.54%)
Jun 24, 2020 24.88 24.92 24.25 24.30 34,032 -1.01(-3.99%)
Jun 23, 2020 25.95 26.04 25.31 25.31 30,019 -0.12(-0.47%)
Jun 22, 2020 24.91 25.48 24.68 25.43 74,035 +0.40(+1.60%)
Jun 19, 2020 25.65 25.65 24.97 25.03 125,700 -0.24(-0.95%)
Jun 18, 2020 24.95 25.76 24.95 25.27 30,923 -0.16(-0.63%)
Jun 17, 2020 26.54 26.54 25.28 25.43 35,133 -0.88(-3.34%)
Jun 16, 2020 26.56 26.69 25.61 26.31 54,847 +0.99(+3.91%)
Jun 15, 2020 23.82 25.60 23.82 25.32 51,816 +0.49(+1.97%)
Jun 12, 2020 25.52 25.52 24.11 24.83 67,800 +0.47(+1.93%)
Jun 11, 2020 24.85 25.42 24.23 24.36 95,882 -2.22(-8.35%)
Jun 10, 2020 28.23 28.46 26.52 26.58 76,353 -1.80(-6.34%)
Jun 09, 2020 28.36 28.81 27.90 28.38 59,698 -0.61(-2.10%)
Jun 08, 2020 28.83 29.17 28.36 28.99 60,186 +0.79(+2.80%)
Jun 05, 2020 27.99 28.45 27.32 28.20 79,800 +2.15(+8.25%)
Jun 04, 2020 25.28 26.10 25.09 26.05 67,407 +0.50(+1.96%)
Jun 03, 2020 25.18 26.11 25.18 25.55 63,169 +0.97(+3.95%)
Jun 02, 2020 24.69 25.04 24.28 24.58 58,518 +0.22(+0.90%)
Jun 01, 2020 24.90 25.15 24.34 24.36 46,217 -0.30(-1.22%)
May 29, 2020 25.23 25.54 24.40 24.66 65,700 -0.97(-3.78%)
May 28, 2020 26.25 26.35 25.55 25.63 73,824 -0.42(-1.61%)
May 27, 2020 26.31 26.31 25.46 26.05 45,704 +1.02(+4.08%)
May 26, 2020 24.84 25.50 24.84 25.03 53,035 +1.30(+5.48%)
May 22, 2020 23.99 24.26 23.53 23.73 77,000 +0.35(+1.50%)
May 21, 2020 23.23 23.97 22.57 23.38 120,351 -0.02(-0.09%)
May 20, 2020 23.18 23.72 23.18 23.40 40,494 +0.85(+3.77%)
May 19, 2020 23.27 23.49 22.47 22.55 63,212 -1.04(-4.41%)
May 18, 2020 22.27 23.69 22.27 23.59 86,762 +2.08(+9.67%)
May 15, 2020 20.81 21.61 20.60 21.51 53,100 +0.87(+4.22%)
May 14, 2020 19.72 20.99 18.95 20.64 56,553 +0.21(+1.03%)
May 13, 2020 21.28 21.28 19.76 20.43 48,349 -1.09(-5.05%)
May 12, 2020 22.39 22.39 21.48 21.52 68,380 -0.83(-3.70%)
May 11, 2020 22.44 22.74 21.74 22.34 100,076 -0.69(-2.99%)
May 08, 2020 23.10 23.35 22.74 23.03 66,695 +0.59(+2.62%)
May 07, 2020 22.56 23.23 22.26 22.44 42,059 +0.00(+0.00%)
May 06, 2020 22.59 23.23 22.31 22.44 32,954 -0.10(-0.44%)
May 05, 2020 23.54 23.77 22.51 22.54 29,240 -0.03(-0.13%)
May 04, 2020 23.10 23.16 22.04 22.57 34,040 -0.82(-3.50%)
May 01, 2020 23.00 23.72 22.34 23.39 68,901 -0.26(-1.10%)
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%)
Feb 03, 2020 36.79 37.06 36.35 36.83 106,780 +0.13(+0.35%)
Jan 31, 2020 36.87 37.28 36.26 36.70 172,678 -0.49(-1.31%)
Jan 30, 2020 36.51 37.21 36.27 37.19 118,559 +0.36(+0.97%)
Jan 29, 2020 37.45 37.71 36.68 36.83 161,035 -0.64(-1.70%)
Jan 28, 2020 38.03 38.30 37.46 37.47 190,132 -0.38(-1.00%)
Jan 27, 2020 38.16 38.64 37.71 37.85 248,352 -0.98(-2.51%)
Jan 24, 2020 38.65 38.82 38.20 38.82 169,363 +0.00(+0.00%)
Jan 23, 2020 38.11 38.82 37.93 38.82 370,769 +0.48(+1.25%)
Jan 22, 2020 36.76 38.37 36.76 38.35 935,583 +4.35(+12.80%)
Jan 21, 2020 34.01 34.19 33.72 34.00 62,648 -0.31(-0.90%)
Jan 17, 2020 34.29 34.47 33.87 34.30 101,959 +0.25(+0.73%)
Jan 16, 2020 33.65 34.12 33.65 34.06 49,872 +0.58(+1.72%)
Jan 15, 2020 33.50 33.56 33.03 33.48 43,618 -0.17(-0.50%)
Jan 14, 2020 33.35 33.66 33.23 33.65 61,727 +0.14(+0.42%)
Jan 13, 2020 33.28 33.70 33.09 33.51 50,671 +0.25(+0.75%)
Jan 10, 2020 33.63 33.63 33.06 33.26 33,149 -0.37(-1.10%)
Jan 09, 2020 33.85 34.15 33.57 33.63 22,997 -0.05(-0.15%)
Jan 08, 2020 33.37 33.81 33.37 33.68 36,546 +0.40(+1.20%)
Jan 07, 2020 33.78 33.79 33.22 33.28 56,030 -0.35(-1.04%)
Jan 06, 2020 33.35 33.74 33.30 33.63 38,299 -0.10(-0.30%)
Jan 03, 2020 33.58 34.02 33.43 33.73 50,125 -0.28(-0.82%)
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.