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 (%)
Apr 28, 2017 39.39 40.47 39.34 40.13 116,168 +0.94(+2.40%)
Apr 27, 2017 38.20 39.58 38.20 39.19 83,696 +1.09(+2.86%)
Apr 26, 2017 38.40 38.89 37.80 38.10 111,306 -0.40(-1.03%)
Apr 25, 2017 38.99 39.34 38.45 38.49 53,560 -0.15(-0.38%)
Apr 24, 2017 38.89 39.39 37.85 38.64 59,475 +0.64(+1.69%)
Apr 21, 2017 37.46 38.17 37.41 38.00 42,094 +0.40(+1.05%)
Apr 20, 2017 37.80 38.15 37.01 37.60 92,892 +0.15(+0.40%)
Apr 19, 2017 37.85 38.10 37.41 37.46 70,166 -0.25(-0.66%)
Apr 18, 2017 37.16 37.85 36.91 37.70 45,936 +0.25(+0.66%)
Apr 17, 2017 37.11 37.55 36.66 37.46 47,680 +0.49(+1.34%)
Apr 13, 2017 37.31 37.80 36.86 36.96 41,869 -0.49(-1.32%)
Apr 12, 2017 37.95 38.00 37.11 37.46 41,372 -0.64(-1.69%)
Apr 11, 2017 37.41 38.22 37.41 38.10 46,270 +0.54(+1.45%)
Apr 10, 2017 38.05 38.25 37.41 37.55 47,483 -0.49(-1.30%)
Apr 07, 2017 37.95 38.45 37.78 38.05 45,663 -0.25(-0.65%)
Apr 06, 2017 37.31 38.40 37.11 38.30 70,724 +1.09(+2.93%)
Apr 05, 2017 38.30 38.99 37.01 37.21 88,533 -1.09(-2.84%)
Apr 04, 2017 37.95 38.40 37.51 38.30 53,122 +0.05(+0.13%)
Apr 03, 2017 38.59 38.59 37.70 38.25 41,943 -0.10(-0.26%)
Mar 31, 2017 38.35 38.54 38.10 38.35 58,445 +0.00(+0.00%)
Mar 30, 2017 37.11 38.45 37.11 38.35 34,795 +1.24(+3.33%)
Mar 29, 2017 36.81 37.41 36.81 37.11 37,972 +0.15(+0.40%)
Mar 28, 2017 36.37 37.16 36.37 36.96 49,427 +0.54(+1.49%)
Mar 27, 2017 35.92 36.81 35.63 36.42 66,790 -0.05(-0.14%)
Mar 24, 2017 36.02 36.57 35.38 36.47 51,524 +0.54(+1.52%)
Mar 23, 2017 35.63 36.42 35.48 35.92 32,187 +0.25(+0.69%)
Mar 22, 2017 36.32 36.32 35.48 35.67 70,567 -0.69(-1.91%)
Mar 21, 2017 37.95 37.95 36.17 36.37 67,234 -1.39(-3.67%)
Mar 20, 2017 37.95 38.05 37.60 37.75 26,829 -0.35(-0.91%)
Mar 17, 2017 37.70 38.10 37.41 38.10 126,546 +0.40(+1.05%)
Mar 16, 2017 37.36 37.80 37.36 37.70 31,649 +0.45(+1.20%)
Mar 15, 2017 37.11 37.41 36.71 37.26 31,390 +0.35(+0.94%)
Mar 14, 2017 37.11 37.16 36.62 36.91 29,509 -0.30(-0.80%)
Mar 13, 2017 37.31 37.85 37.21 37.21 17,058 -0.15(-0.40%)
Mar 10, 2017 37.85 37.85 36.71 37.36 37,327 -0.25(-0.66%)
Mar 09, 2017 37.95 38.35 37.55 37.60 21,253 -0.30(-0.78%)
Mar 08, 2017 38.00 38.38 37.85 37.90 39,170 +0.30(+0.79%)
Mar 07, 2017 38.00 38.00 37.60 37.60 21,287 -0.45(-1.17%)
Mar 06, 2017 38.30 38.54 37.90 38.05 31,523 -0.64(-1.66%)
Mar 03, 2017 38.84 39.04 38.45 38.69 20,526 -0.15(-0.38%)
Mar 02, 2017 39.73 39.88 38.77 38.84 47,456 -0.94(-2.36%)
Mar 01, 2017 39.34 39.87 39.19 39.78 84,744 +0.79(+2.03%)
Feb 28, 2017 38.94 39.09 38.74 38.99 53,541 -0.05(-0.13%)
Feb 27, 2017 38.69 39.24 38.69 39.04 33,250 +0.40(+1.02%)
Feb 24, 2017 38.40 38.94 38.35 38.64 39,079 -0.15(-0.38%)
Feb 23, 2017 39.09 39.09 38.29 38.79 28,526 -0.20(-0.51%)
Feb 22, 2017 38.84 39.14 38.59 38.99 27,307 +0.15(+0.38%)
Feb 21, 2017 39.29 39.34 38.69 38.84 43,425 -0.30(-0.76%)
Feb 17, 2017 39.14 39.14 39.14 0 -0.25(-0.63%)
Feb 16, 2017 39.19 39.48 39.04 39.39 30,978 +0.15(+0.38%)
Feb 15, 2017 39.19 39.29 38.74 39.24 38,531 +0.05(+0.13%)
Feb 14, 2017 38.64 39.34 38.45 39.19 86,224 +0.64(+1.67%)
Feb 13, 2017 38.25 38.84 38.25 38.54 35,197 +0.49(+1.30%)
Feb 10, 2017 37.46 38.05 37.31 38.05 38,459 +0.64(+1.72%)
Feb 09, 2017 37.16 38.04 37.06 37.41 36,304 +0.25(+0.67%)
Feb 08, 2017 37.21 37.36 37.02 37.16 78,556 -0.25(-0.66%)
Feb 07, 2017 37.46 37.70 37.02 37.41 54,970 +0.15(+0.40%)
Feb 06, 2017 37.55 38.05 37.21 37.26 24,332 -0.74(-1.95%)
Feb 03, 2017 37.65 38.10 37.46 38.00 32,832 +0.84(+2.26%)
Feb 02, 2017 37.65 37.90 36.71 37.16 43,393 -0.79(-2.09%)
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.