FSB - Franklin Financial Network, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201927.8127.9927.7227.8927.8943,400
May 21, 201927.8828.0327.7527.9727.9746,500
May 20, 201927.6827.9927.5827.7027.7080,700
May 17, 201927.9428.1827.5327.7727.77111,800
May 16, 201927.0527.2527.0027.1827.1857,100
May 15, 201926.7427.0326.3126.9726.9756,200
May 14, 201926.2526.9926.1526.9126.9153,800
May 14, 20190.04 Dividend
May 13, 201927.3027.3526.0926.2226.1867,400
May 10, 201927.7027.8227.2527.7927.7545,800
May 09, 201927.5028.2227.3427.8627.8272,600
May 08, 201927.6928.1027.4227.4527.4151,600
May 07, 201928.5828.6327.7927.9127.8748,600
May 06, 201928.4529.0828.3628.8628.8242,600
May 03, 201928.1228.9828.0928.8728.8344,800
May 02, 201927.4728.1827.3628.0828.0460,200
May 01, 201927.7227.9327.0527.4927.45154,200
Apr 30, 201928.9829.0027.5827.6527.61122,600
Apr 29, 201928.8029.6328.8029.0929.0565,100
Apr 26, 201928.2529.0028.2528.9328.8967,400
Apr 25, 201927.8228.6027.8228.4128.37128,300
Apr 24, 201928.1428.4427.7628.3628.3255,800
Apr 23, 201927.8028.3927.7128.2328.1966,800
Apr 22, 201927.7628.0127.7627.8427.8078,600
Apr 18, 201928.1428.2327.8527.9927.9570,500
Apr 17, 201928.2928.5427.7728.2928.2589,200
Apr 16, 201927.5228.3427.4928.1628.1261,100
Apr 15, 201927.8427.8827.1527.5227.4853,000
Apr 12, 201928.3428.5527.5927.8927.8567,200
Apr 11, 201927.3528.1627.3528.1128.0780,200
Apr 10, 201927.4927.7326.7227.3927.35165,100
Apr 09, 201927.6428.5127.0527.6427.60250,300
Apr 08, 201930.0030.1227.4027.7527.71358,100
Apr 05, 201930.1330.4829.8630.2530.2047,300
Apr 04, 201929.4530.2329.4230.1530.1039,300
Apr 03, 201929.8929.9429.4629.5529.5031,200
Apr 02, 201929.8730.1129.5529.6029.5540,200
Apr 01, 201929.2929.9229.0029.8829.8390,800
Mar 29, 201929.5429.6128.7329.0128.9751,900
Mar 28, 201929.1529.3728.7729.2329.1938,000
Mar 27, 201928.5029.2728.3329.0929.0567,900
Mar 26, 201927.7928.8927.7028.7128.6773,700
Mar 25, 201927.4727.9727.1827.6527.6143,900
Mar 22, 201928.4528.4627.2527.4927.4572,300
Mar 21, 201929.1029.4628.6228.7328.69111,000
Mar 20, 201929.7630.0129.2429.2429.2096,500
Mar 19, 201931.3231.3229.8229.9529.9041,800
Mar 18, 201930.9131.2530.8731.1431.0954,100
Mar 15, 201930.9231.1830.7630.8730.82122,700
Mar 14, 201930.7431.0030.6530.9030.8544,500
Mar 13, 201930.2830.8630.0830.7130.66105,900
Mar 12, 201930.2130.3129.7530.0930.04139,900
Mar 11, 201930.9530.9529.5029.9929.94231,200
Mar 08, 201931.0131.3230.9231.1131.0646,300
Mar 07, 201931.2731.7531.0531.1831.1345,400
Mar 06, 201932.7832.8231.6531.6531.6053,200
Mar 05, 201932.6033.1332.2232.8732.8257,500
Mar 04, 201933.1233.3932.5932.6132.5648,300
Mar 01, 201932.9833.3432.6933.2833.2380,800
Feb 28, 201932.9333.0632.7032.8032.7570,400
Feb 27, 201932.9833.1032.7932.8932.8478,200
Feb 26, 201933.4833.6932.9933.0032.9546,800
Feb 25, 201934.2134.2933.5233.5433.4931,900
Feb 22, 201934.0534.0533.5133.9833.9372,200
Feb 21, 201934.3734.6533.8533.9733.9255,700
Feb 20, 201934.6534.6834.0934.5634.51140,000
Feb 19, 201934.3935.1734.2034.6234.5796,800
Feb 15, 201933.5134.2733.4034.1334.0884,300
Feb 14, 201933.0233.5032.9633.2333.1876,700
Feb 14, 20190.04 Dividend
Feb 13, 201933.1133.6233.1133.3833.2964,100
Feb 12, 201932.7733.1832.7633.1133.0261,000
Feb 11, 201932.0632.7031.8832.6632.5745,900
Feb 08, 201932.0832.4031.7232.0731.9891,100
Feb 07, 201932.1432.3631.9132.2432.15137,000
Feb 06, 201932.1232.2631.9532.0231.9369,400
Feb 05, 201932.5732.6232.0032.1532.0673,200
Feb 04, 201932.2832.7732.0132.4932.40117,400
Feb 01, 201931.9332.0931.7231.9531.8683,000
Jan 31, 201932.4532.5131.1031.8731.7898,700
Jan 30, 201933.4133.4332.3532.5832.4986,600
Jan 29, 201932.1533.2032.0732.7832.69118,700
Jan 28, 201930.5932.0030.3731.9931.90110,300
Jan 25, 201930.2830.7929.4730.2530.17167,800
Jan 24, 201928.0230.2127.9029.7529.67342,700
Jan 23, 201928.1128.3127.5427.7827.7037,600
Jan 22, 201928.2428.9427.9528.1128.0364,800
Jan 18, 201928.4528.6728.2528.5328.4554,500
Jan 17, 201928.8228.8828.1728.3328.2567,400
Jan 16, 201928.1229.0528.0128.9828.90121,000
Jan 15, 201927.8127.9827.4427.9527.8742,100
Jan 14, 201927.7828.1227.6827.7227.6449,100
Jan 11, 201927.8127.9927.4927.9127.8350,100
Jan 10, 201928.3228.4427.8327.9627.8876,900
Jan 09, 201928.4128.5027.8728.3728.2954,600
Jan 08, 201928.5928.5928.0128.5628.4844,600
Jan 07, 201928.3428.5928.0828.3328.2553,000
Jan 04, 201927.8528.5327.4528.4428.3698,200
Jan 03, 201926.9927.8526.6927.3527.28135,500
Jan 02, 201925.9427.2525.9426.9926.9296,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...