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 (%)
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%)
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.