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 (%)
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%)
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.