Franklin Financial Network Stock Price History (NYSE:FSB)

Add to My Stocks
$37.55 $0.2 (0.53%) FSB stock closing price Dec 02, 2016 (Closing)

The 10 year data of Franklin Financial Network stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Franklin Financial Network price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Franklin Financial Network stock price history chart shows that the stock price was at a high of 37.75 on 01 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0237.7037.7537.0637.557286116.993.70
2016-12-0138.0538.8537.4537.7515011217.083.71
2016-11-3037.9038.1037.4537.7512482217.083.71
2016-11-2937.4038.2537.3537.6513592817.043.70
2016-11-2537.4538.0037.1037.1011427516.793.65
2016-11-2336.2537.7536.0037.5016075216.973.69
2016-11-2235.0036.7035.0036.1519472216.363.56
2016-11-2134.4035.0034.3035.0013091115.843.44
2016-11-1833.7534.6033.7534.3514996215.543.38
2016-11-1733.5034.8033.1534.5018292315.613.39
2016-11-1633.0534.1032.6033.8083399715.293.33
2016-11-1534.4036.0034.4035.957272316.273.54
2016-11-1434.4035.0033.8834.709135815.703.41
2016-11-1135.2035.9033.9534.0013208615.393.35
2016-11-1032.9535.5032.9035.408266116.023.48
2016-11-0930.6532.8530.6532.857100814.863.23
2016-11-0831.4031.4030.6030.905912413.983.04
2016-11-0731.4531.6531.0531.556239314.283.10
2016-11-0431.1531.6031.0531.053245314.053.06
2016-11-0330.6031.4030.6031.305400014.163.08
2016-11-0231.6031.6130.7030.704788213.893.02
2016-11-0132.7532.7531.4031.605114814.303.11
2016-10-3131.7032.8531.6532.606504514.753.21
2016-10-2832.1532.1531.2531.656575414.323.11
2016-10-2733.1533.2432.0132.1010162114.533.16
2016-10-2632.0533.7032.0532.759269014.823.22
2016-10-2532.2532.5032.0532.253026314.593.17
2016-10-2430.2532.4029.8532.3516534714.643.18
2016-10-2132.3532.5531.7531.808571415.513.35
2016-10-2033.8533.8532.4032.6014223415.903.43
2016-10-1934.6535.4532.9534.0014224516.593.58
2016-10-1835.8035.8535.0535.502991917.323.74
2016-10-1735.8535.9535.4535.554742917.343.74
2016-10-1436.1336.2635.7935.863532817.493.78
2016-10-1336.5236.5435.7635.815198417.473.77
2016-10-1236.8337.1936.5336.863460317.983.88
2016-10-1136.9737.2136.5736.915267618.013.89
2016-10-1037.0237.3636.7137.005851318.053.90
2016-10-0737.1037.2336.5536.885321317.993.88
2016-10-0637.6837.6936.7636.983355918.043.90
2016-10-0536.9237.6936.8837.607012718.343.96
2016-10-0437.1937.5336.7036.944150518.023.89
2016-10-0337.4037.6636.7136.963787918.033.89
2016-09-3037.0537.7736.8937.405110218.243.94
2016-09-2937.3537.5336.4336.823379017.963.88
2016-09-2837.1137.4837.0137.354402718.223.93
2016-09-2736.5737.2136.4937.013623018.053.90
2016-09-2636.9337.0536.4936.642723817.873.86
2016-09-2336.8837.2836.8437.212105718.153.92
2016-09-2236.7237.1436.6037.123617018.113.91
2016-09-2136.5837.0636.4336.722290117.913.87
2016-09-2036.9837.0336.4536.552337417.833.85
2016-09-1937.1637.3236.6636.762548617.933.87
2016-09-1636.9037.5636.3936.9022480018.003.89
2016-09-1536.5037.2136.0136.858132417.983.88
2016-09-1436.7837.1636.3436.503774617.813.84
2016-09-1337.2737.4536.6436.715005717.913.87
2016-09-1237.1937.7936.8837.755898318.423.98
2016-09-0937.0337.5037.0037.2510029218.173.92
2016-09-0836.7837.3436.4437.257568718.173.92
2016-09-0736.2436.7936.0936.6512933617.883.86
2016-09-0635.0036.4334.8036.2417272917.683.82
2016-09-0234.4734.9734.4734.972020717.063.68
2016-09-0134.7235.0034.1734.512099416.833.64
2016-08-3134.9934.9934.5634.752157816.953.66
2016-08-3034.5035.0034.4534.954340217.053.68
2016-08-2933.5734.6033.5734.425844716.793.63
2016-08-2633.4433.6133.1633.582752116.383.54
2016-08-2532.9133.5032.7233.472707316.333.53
2016-08-2432.3533.3932.1632.896745716.043.46
2016-08-2332.8432.8432.3132.362213215.793.41
2016-08-2232.9232.9532.4132.632517815.923.44
2016-08-1933.0133.0432.7032.782481415.993.45
2016-08-1833.5233.5232.9533.001792816.103.48
2016-08-1733.3433.8933.0133.392296316.293.52
2016-08-1633.0033.3832.8433.222645716.213.50
2016-08-1533.1133.3932.6633.145418216.173.49
2016-08-1233.3433.3432.6633.061677916.133.48
2016-08-1133.6133.7633.4033.512652616.353.53
2016-08-1033.4933.7633.0233.624443016.403.54
2016-08-0933.2933.7532.9333.563270616.373.53
2016-08-0833.5033.7833.2333.343511216.263.51
2016-08-0532.7333.5032.7333.492832116.343.53
2016-08-0432.2732.8632.0432.415345415.813.41
2016-08-0332.5932.6532.1432.273676115.743.40
2016-08-0232.9732.9732.1832.494994115.853.42
2016-08-0133.8933.8932.6832.866717716.033.46
2016-07-2933.7134.1033.6033.889211316.533.57
2016-07-2833.8034.1033.4533.6010000716.393.54
Get more Data

Franklin Financial Network Stock Chart

View FSB PE ratio, PS ratio stocks charts and compare with peers.
FSB Chart
Note: Compare Franklin Financial Network stock price history with the index and industry peers.

Franklin Financial Network Historical Prices: Past 5 years

Max Stock Price 37.75 Sep 12,2016
Min Stock Price 19.66 May 07,2015
Avg Stock Price 28.09

Franklin Financial Network Historical PE ratio: Past 5 years

Max PE Ratio 19.38 Jun 23,2016
Min PE Ratio 13.89 Nov 02,2016
Avg PE Ratio 17.35

Franklin Financial Network Historical PS ratio: Past 5 years

Max PS Ratio 3.98 Sep 12,2016
Min PS Ratio 3.02 Nov 02,2016
Avg PS Ratio 3.57

FSB Industry Peers

Company Price Change (%)
Live Oak Bancshares (LOB)170.25 (1.45%)
First Bancorp (FBNC)24.910.46 (1.81%)
First Advantage Bancorp (FABK)16.90.05 (0.29%)
Commerce Union Bancshares (CUBN)20.50.02 (0.1%)
Pinnacle Financial (PNFP)65.950.1 (0.15%)
Athens Bancshares (AFCB)293.5 (10.77%)
Avenue Financal (AVNU)19.650.54 (2.83%)

Franklin Financial Network historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Franklin Financial Network stock analysis. The price and volume changes on a daily basis is provided in the Franklin Financial Network stock price history. An abnormally high daily volume typically implies breaking news or earnings release. FSB saw an opening price of 37.7, and a closing price of 37.55 on 02 Dec, 2016. Franklin Financial Network historical P/S ratio was at a high of 3.98 on 12 Sep, 2016 and a low of 3.02 on 02 Nov, 2016. .