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 (%)
Feb 28, 2017 39.35 39.50 39.15 39.40 52,984 -0.05(-0.13%)
Feb 27, 2017 39.10 39.65 39.10 39.45 32,904 +0.40(+1.02%)
Feb 24, 2017 38.80 39.35 38.75 39.05 38,673 -0.15(-0.38%)
Feb 23, 2017 39.50 39.50 38.69 39.20 28,229 -0.20(-0.51%)
Feb 22, 2017 39.25 39.55 39.00 39.40 27,023 +0.15(+0.38%)
Feb 21, 2017 39.70 39.75 39.10 39.25 42,973 -0.30(-0.76%)
Feb 17, 2017 39.55 39.55 39.55 0 -0.25(-0.63%)
Feb 16, 2017 39.60 39.90 39.45 39.80 30,656 +0.15(+0.38%)
Feb 15, 2017 39.60 39.70 39.15 39.65 38,130 +0.05(+0.13%)
Feb 14, 2017 39.05 39.75 38.85 39.60 85,327 +0.65(+1.67%)
Feb 13, 2017 38.65 39.24 38.65 38.95 34,831 +0.50(+1.30%)
Feb 10, 2017 37.85 38.45 37.70 38.45 38,059 +0.65(+1.72%)
Feb 09, 2017 37.55 38.45 37.45 37.80 35,926 +0.25(+0.67%)
Feb 08, 2017 37.60 37.75 37.41 37.55 77,739 -0.25(-0.66%)
Feb 07, 2017 37.85 38.10 37.41 37.80 54,398 +0.15(+0.40%)
Feb 06, 2017 37.95 38.45 37.60 37.65 24,079 -0.75(-1.95%)
Feb 03, 2017 38.05 38.50 37.85 38.40 32,491 +0.85(+2.26%)
Feb 02, 2017 38.05 38.30 37.10 37.55 42,942 -0.80(-2.09%)
Feb 01, 2017 38.75 39.05 38.10 38.35 57,748 -0.20(-0.52%)
Jan 31, 2017 38.20 39.00 38.20 38.55 86,600 +0.35(+0.92%)
Jan 30, 2017 38.85 39.60 37.70 38.20 96,191 -1.15(-2.92%)
Jan 27, 2017 40.15 40.15 39.25 39.35 103,483 -0.85(-2.11%)
Jan 26, 2017 40.20 40.35 39.60 40.20 101,110 +0.05(+0.12%)
Jan 25, 2017 40.90 41.95 39.08 40.15 218,697 -1.15(-2.78%)
Jan 24, 2017 40.70 41.45 40.40 41.30 67,357 +0.80(+1.98%)
Jan 23, 2017 39.75 40.55 39.75 40.50 60,673 +0.25(+0.62%)
Jan 20, 2017 40.00 40.40 39.20 40.25 88,577 +0.25(+0.62%)
Jan 19, 2017 39.90 40.50 39.75 40.00 60,937 +0.05(+0.13%)
Jan 18, 2017 39.85 40.25 39.20 39.95 18,470 +0.35(+0.88%)
Jan 17, 2017 40.05 40.05 39.05 39.60 76,192 -1.00(-2.46%)
Jan 13, 2017 40.60 40.60 40.60 0 +0.30(+0.74%)
Jan 12, 2017 40.70 40.85 39.55 40.30 34,902 -0.80(-1.95%)
Jan 11, 2017 40.70 41.10 39.52 41.10 47,730 +0.25(+0.61%)
Jan 10, 2017 40.00 40.95 40.00 40.85 72,443 +0.70(+1.74%)
Jan 09, 2017 40.55 40.85 39.20 40.15 135,090 -0.90(-2.19%)
Jan 06, 2017 40.95 41.10 40.55 41.05 42,977 +0.20(+0.49%)
Jan 05, 2017 41.40 41.75 39.75 40.85 55,006 -0.65(-1.57%)
Jan 04, 2017 41.60 41.80 41.25 41.50 68,960 -0.05(-0.12%)
Jan 03, 2017 42.60 42.60 41.10 41.55 141,708 -0.30(-0.72%)
Dec 30, 2016 41.85 41.85 41.85 0 +0.00(+0.00%)
Dec 29, 2016 42.35 42.80 41.55 41.85 72,382 -0.55(-1.30%)
Dec 28, 2016 42.10 42.55 41.50 42.40 84,870 +0.35(+0.83%)
Dec 27, 2016 40.65 42.15 40.65 42.05 92,483 +1.20(+2.94%)
Dec 23, 2016 40.85 40.85 40.85 0 -0.15(-0.37%)
Dec 22, 2016 40.65 41.25 40.55 41.00 76,882 +0.00(+0.00%)
Dec 21, 2016 40.25 41.55 39.60 41.00 167,969 +0.80(+1.99%)
Dec 20, 2016 40.00 40.50 39.25 40.20 203,930 +0.55(+1.39%)
Dec 19, 2016 39.30 39.95 39.25 39.65 76,052 +0.35(+0.89%)
Dec 16, 2016 39.95 40.20 39.20 39.30 383,066 -0.65(-1.63%)
Dec 15, 2016 39.10 40.65 38.80 39.95 140,634 +1.00(+2.57%)
Dec 14, 2016 39.10 39.55 38.10 38.95 88,706 -0.75(-1.89%)
Dec 13, 2016 39.20 40.45 38.30 39.70 155,926 +0.50(+1.28%)
Dec 12, 2016 40.00 40.00 38.85 39.20 72,570 -0.85(-2.12%)
Dec 09, 2016 39.75 40.25 39.45 40.05 101,619 +0.15(+0.38%)
Dec 08, 2016 39.20 39.95 38.51 39.90 73,095 +0.95(+2.44%)
Dec 07, 2016 39.00 39.17 38.47 38.95 46,456 +0.20(+0.52%)
Dec 06, 2016 38.00 38.80 37.95 38.75 83,216 +0.80(+2.11%)
Dec 05, 2016 37.80 38.10 37.60 37.95 65,307 +0.40(+1.07%)
Dec 02, 2016 37.70 37.75 37.06 37.55 72,861 -0.20(-0.53%)
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.