Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| FSB Historical Stock Prices |
| Preferred Stock Newsletter |
| FSB Options Chain |
| Stock Message Boards |
FSB (FSB) has the following price history information. Looking back at FSB historical stock prices for the last five trading days, on August 10, 2020, FSB opened at $27.47, traded as high as $28.83 and as low as $27.47, and closed at $28.65. Trading volume was a total of 143.70K shares. On August 11, 2020, FSB opened at $29.36, traded as high as $30.00 and as low as $29.22, and closed at $29.55. Trading volume was a total of 118.80K shares. On August 12, 2020, FSB opened at $31.58, traded as high as $32.42 and as low as $29.97, and closed at $31.01. Trading volume was a total of 180.90K shares. On August 13, 2020, FSB opened at $30.94, traded as high as $31.45 and as low as $30.74, and closed at $30.89. Trading volume was a total of 175.30K shares. On August 14, 2020, FSB opened at $30.79, traded as high as $30.79 and as low as $29.85, and closed at $30.48. Trading volume was a total of 1.21M shares.
FSB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FSB shares, starting with a $10,000 purchase of FSB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 03/30/2015 | ||
| End date: | 08/14/2020 | ||
| Start price/share: | $21.00 | ||
| End price/share: | $30.48 | ||
| Starting shares: | 476.19 | ||
| Ending shares: | 481.18 | ||
| Dividends reinvested/share: | $0.30 | ||
| Total return: | 46.66% | ||
| Average Annual Total Return: | 7.38% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,668.76 | ||
| Years: | 5.38 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/30/2015 | ||
| End date: | 08/14/2020 | ||
| Start price/share: | $21.00 | ||
| End price/share: | $30.48 | ||
| Dividends collected/share: | $0.30 | ||
| Total return: | 46.57% | ||
| Average Annual Total Return: | 7.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,654.06 | ||
| Years: | 5.38 | ||
 | |||||
| FSB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/10/2020 | $27.47 | $28.83 | $27.47 | $28.65 | 143.70K |
| 08/11/2020 | $29.36 | $30.00 | $29.22 | $29.55 | 118.80K |
| 08/12/2020 | $31.58 | $32.42 | $29.97 | $31.01 | 180.90K |
| 08/13/2020 | $30.94 | $31.45 | $30.74 | $30.89 | 175.30K |
| 08/14/2020 | $30.79 | $30.79 | $29.85 | $30.48 | 1.21M |
|
| About FSB |
| Franklin Financial Network is a financial holding company. Through its bank subsidiary, Franklin Synergy Bank (the Bank), Co. provides a range of banking and related financial services with a focus on service to small businesses, corporate entities, local governments and individuals. The Bank operates as a financial institution with a line of financial products, including commercial banking, consumer banking, mortgage loans, deposits, and wealth management/trust services. The Bank's deposit products include demand, interest-bearing transaction accounts, money market accounts, certificates of deposit, municipal deposits, savings, and deposit accounts. |
| FSB Historical Closing Prices | |
| Date | Close |
| 08/10/2020 | $28.65 |
| 08/11/2020 | $29.55 |
| 08/12/2020 | $31.01 |
| 08/13/2020 | $30.89 |
| 08/14/2020 | $30.48 |
| Financials Historical Prices |
| FSB is categorized under the Financials sector; below are some other companies in the same sector:
FSBC Historical Stock Prices Also explore: FSB shares outstanding history
|
Free FSB Email Alerts:
FSB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.