Franklin Street Properties Historical Data - FSP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Franklin Street Properties Corp FSP AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.03 -0.37% 8.00 7.965 8.24 8.05 8.03 16:42:46
more quote information »

FSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.888.257.387.82461,1920.121.52%
1 Month8.078.257.387.82329,948-0.07-0.87%
3 Months8.449.307.388.22345,054-0.44-5.21%
6 Months7.779.307.148.27309,6360.232.96%
1 Year7.179.306.687.90315,0290.8311.58%
3 Years12.4012.845.878.90385,127-4.40-35.48%
5 Years13.0713.275.879.95381,211-5.07-38.79%

FSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 8.00 -0.03 -0.37% 8.05 8.24 7.965 284,282
Feb 13 2020 8.03 -0.05 -0.62% 8.02 8.16 7.92 318,592
Feb 12 2020 8.08 0.59 7.88% 7.85 8.25 7.55 838,050
Feb 11 2020 7.49 -0.28 -3.6% 7.82 7.88 7.38 802,207
Feb 10 2020 7.77 0.00 0.0% 7.76 7.82 7.72 233,868
Feb 07 2020 7.77 -0.15 -1.89% 7.88 7.89 7.76 113,241
Feb 06 2020 7.92 0.06 0.76% 7.91 7.98 7.89 152,250
Feb 05 2020 7.86 0.12 1.55% 7.80 7.90 7.77 302,286
Feb 04 2020 7.74 0.00 0.0% 7.78 7.80 7.71 157,072
Feb 03 2020 7.74 0.14 1.84% 7.64 7.745 7.54 390,799
Jan 31 2020 7.60 -0.15 -1.94% 7.75 7.77 7.58 437,423
Jan 30 2020 7.75 0.00 0.0% 7.67 7.78 7.67 169,387
Jan 29 2020 7.75 -0.03 -0.39% 7.82 7.82 7.72 147,624
Jan 28 2020 7.78 0.05 0.65% 7.76 7.82 7.63 260,326
Jan 27 2020 7.73 -0.07 -0.9% 7.71 7.81 7.71 251,685
Jan 24 2020 7.80 -0.11 -1.39% 7.93 7.93 7.77 325,598
Jan 23 2020 7.91 0.04 0.51% 7.85 7.91 7.73 420,805
Jan 22 2020 7.87 -0.06 -0.76% 8.00 8.02 7.85 170,195
Jan 21 2020 7.93 -0.03 -0.38% 7.96 8.05 7.89 376,975
Jan 17 2020 7.96 -0.01 -0.13% 8.07 8.08 7.932 400,631
See More Historical Prices »


Your Recent History
AMEX
FSP
Franklin S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.