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 30, 2018 34.24 34.24 33.05 33.35 76,354 -0.59(-1.75%)
Apr 27, 2018 34.09 34.69 33.84 33.94 101,953 +0.00(+0.00%)
Apr 26, 2018 33.99 36.37 33.50 33.94 219,687 +0.30(+0.88%)
Apr 25, 2018 33.74 33.99 33.40 33.65 43,822 -0.10(-0.29%)
Apr 24, 2018 33.89 34.04 33.40 33.74 42,628 +0.00(+0.00%)
Apr 23, 2018 33.65 33.84 33.45 33.74 34,903 +0.20(+0.59%)
Apr 20, 2018 33.15 33.79 33.15 33.55 51,148 +0.40(+1.19%)
Apr 19, 2018 32.71 33.25 32.56 33.15 81,463 +0.45(+1.36%)
Apr 18, 2018 32.61 33.30 32.51 32.71 57,668 +0.30(+0.92%)
Apr 17, 2018 32.95 33.15 32.21 32.41 56,666 -0.35(-1.06%)
Apr 16, 2018 32.66 33.10 32.52 32.76 57,334 +0.15(+0.46%)
Apr 13, 2018 32.71 32.95 32.26 32.61 56,802 +0.10(+0.30%)
Apr 12, 2018 32.11 32.80 32.06 32.51 126,983 +0.49(+1.55%)
Apr 11, 2018 31.86 32.21 31.86 32.01 23,825 +0.00(+0.00%)
Apr 10, 2018 31.91 32.21 31.77 32.01 70,841 +0.35(+1.09%)
Apr 09, 2018 31.91 32.38 31.57 31.67 39,425 -0.10(-0.31%)
Apr 06, 2018 32.21 32.56 31.42 31.77 44,381 -0.59(-1.83%)
Apr 05, 2018 32.56 32.95 32.16 32.36 46,910 +0.00(+0.00%)
Apr 04, 2018 31.77 32.46 31.77 32.36 40,656 +0.25(+0.77%)
Apr 03, 2018 31.96 32.26 31.62 32.11 48,005 +0.30(+0.93%)
Apr 02, 2018 32.26 32.51 31.22 31.82 45,726 -0.45(-1.38%)
Mar 29, 2018 32.26 32.26 32.26 0 +0.30(+0.93%)
Mar 28, 2018 31.96 32.21 31.52 31.96 272,130 +0.05(+0.16%)
Mar 27, 2018 32.56 32.95 31.72 31.91 61,299 -0.59(-1.83%)
Mar 26, 2018 31.62 32.76 31.42 32.51 66,659 +1.34(+4.29%)
Mar 23, 2018 32.31 32.46 31.12 31.17 74,662 -1.04(-3.23%)
Mar 22, 2018 32.76 32.95 32.16 32.21 48,515 -0.84(-2.54%)
Mar 21, 2018 33.00 33.45 32.85 33.05 35,339 +0.05(+0.15%)
Mar 20, 2018 33.35 33.35 32.71 33.00 46,910 -0.25(-0.74%)
Mar 19, 2018 32.76 33.40 32.41 33.25 67,923 +0.45(+1.36%)
Mar 16, 2018 32.46 33.10 32.36 32.80 156,066 +0.30(+0.91%)
Mar 15, 2018 32.41 32.51 31.86 32.51 46,816 +0.05(+0.15%)
Mar 14, 2018 33.35 33.35 32.26 32.46 51,946 -0.74(-2.24%)
Mar 13, 2018 33.55 33.55 32.95 33.20 55,419 -0.20(-0.59%)
Mar 12, 2018 33.10 33.60 32.84 33.40 47,505 +0.40(+1.20%)
Mar 09, 2018 32.66 33.20 32.56 33.00 39,972 +0.40(+1.21%)
Mar 08, 2018 33.00 33.10 32.29 32.61 29,147 -0.35(-1.05%)
Mar 07, 2018 33.25 32.95 49,209 +0.79(+2.46%)
Mar 06, 2018 31.86 32.21 31.37 32.16 54,418 +0.45(+1.40%)
Mar 05, 2018 31.47 32.31 30.95 31.72 84,999 +0.15(+0.47%)
Mar 02, 2018 30.68 31.77 30.48 31.57 42,920 +0.79(+2.57%)
Mar 01, 2018 30.68 31.02 30.48 30.78 48,032 +0.05(+0.16%)
Feb 28, 2018 31.47 31.47 30.68 30.73 78,728 -0.74(-2.36%)
Feb 27, 2018 31.67 32.21 31.42 31.47 89,045 -0.25(-0.78%)
Feb 26, 2018 31.67 31.72 31.33 31.72 68,513 +0.15(+0.47%)
Feb 23, 2018 31.72 31.72 31.32 31.57 34,485 +0.00(+0.00%)
Feb 22, 2018 32.21 32.36 31.47 31.57 33,437 -0.59(-1.85%)
Feb 21, 2018 31.62 32.71 31.62 32.16 50,874 +0.74(+2.36%)
Feb 20, 2018 32.21 32.31 31.27 31.42 41,814 -0.84(-2.61%)
Feb 16, 2018 32.26 32.26 32.26 0 +1.19(+3.82%)
Feb 15, 2018 31.47 31.47 30.68 31.07 121,386 -0.10(-0.32%)
Feb 14, 2018 31.02 31.47 30.81 31.17 93,913 +0.10(+0.32%)
Feb 13, 2018 31.22 31.62 30.88 31.07 125,772 -0.20(-0.63%)
Feb 12, 2018 31.47 31.57 31.07 31.27 147,854 -0.05(-0.16%)
Feb 09, 2018 31.07 31.72 30.53 31.32 93,033 +0.45(+1.44%)
Feb 08, 2018 31.47 31.47 30.83 30.88 100,307 -0.59(-1.89%)
Feb 07, 2018 31.17 31.57 31.08 31.47 75,328 +0.10(+0.32%)
Feb 06, 2018 31.02 32.45 31.02 31.37 327,376 -0.64(-2.01%)
Feb 05, 2018 32.26 32.80 32.01 32.01 163,191 -0.69(-2.12%)
Feb 02, 2018 32.76 33.10 32.51 32.71 133,367 -0.05(-0.15%)
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.