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 (%)
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%)
Feb 01, 2018 31.91 32.80 31.72 32.76 78,331 +0.84(+2.64%)
Jan 31, 2018 32.26 32.46 31.77 31.91 163,345 -0.35(-1.07%)
Jan 30, 2018 32.11 32.21 31.91 32.26 114,807 +0.00(+0.00%)
Jan 29, 2018 32.61 32.76 32.21 32.26 141,365 -0.54(-1.66%)
Jan 26, 2018 33.45 33.50 32.36 32.80 425,892 -0.89(-2.64%)
Jan 25, 2018 36.02 36.02 33.60 33.70 386,804 -3.27(-8.84%)
Jan 24, 2018 37.21 37.21 36.86 36.96 56,828 +0.00(+0.00%)
Jan 23, 2018 37.21 37.55 36.63 36.96 39,034 -0.40(-1.06%)
Jan 22, 2018 37.16 37.51 37.06 37.36 68,368 +0.05(+0.13%)
Jan 19, 2018 36.47 37.41 36.47 37.31 76,539 +0.84(+2.31%)
Jan 18, 2018 36.71 36.71 35.95 36.47 74,876 -0.20(-0.54%)
Jan 17, 2018 36.17 36.81 35.63 36.66 63,141 +0.64(+1.79%)
Jan 16, 2018 36.12 36.27 35.92 36.02 104,199 +0.00(+0.00%)
Jan 12, 2018 36.02 36.02 36.02 0 +0.20(+0.55%)
Jan 11, 2018 35.08 35.97 34.98 35.82 114,049 +0.89(+2.55%)
Jan 10, 2018 35.18 34.93 92,406 +0.79(+2.32%)
Jan 09, 2018 34.49 34.93 34.09 34.14 64,162 -0.35(-1.00%)
Jan 08, 2018 34.93 34.93 34.09 34.49 103,805 -0.40(-1.13%)
Jan 05, 2018 34.04 35.13 33.99 34.88 255,050 +1.29(+3.83%)
Jan 04, 2018 33.60 33.99 33.40 33.60 150,681 +0.15(+0.44%)
Jan 03, 2018 33.45 33.65 33.15 33.45 115,707 +0.00(+0.00%)
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.