Franklin Street Properties Historical Data - FSP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Franklin Street Properties Corp FSP AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.14 -1.59% 8.65 8.75 8.495 8.62 8.79 15:59:43
more quote information »

FSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week8.648.828.498.6822204k0.010.12%
1 Month8.28.828.18.4790294k0.455.49%
3 Months7.688.827.148.0750301k0.9712.63%
6 Months7.648.827.027.8229299k1.0113.22%
1 Year7.149.155.877.4356362k1.5121.15%
3 Years12.0313.275.879.3719398k-3.38-28.10%
5 Years11.6613.65.8710.1931386k-3.01-25.81%

FSP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 20198.79+0.06+0.69%8.678.82264,431
Oct 16 20198.73+0.09+1.04%8.588.73192,085
Oct 15 20198.64+0.08+0.93%8.528.65164,112
Oct 14 20198.56-0.08-0.93%8.558.69173,287
Oct 11 20198.64+0.09+1.05%8.498.80226,426
Oct 10 20198.55-0.15-1.72%8.558.67244,364
Oct 09 20198.70+0.28+3.33%8.478.70331,302
Oct 08 20198.42-0.06-0.71%8.388.53458,352
Oct 07 20198.48-0.06-0.70%8.468.66299,821
Oct 04 20198.54+0.11+1.30%8.388.56214,666
Oct 03 20198.43-0.01-0.12%8.358.61231,061
Oct 02 20198.44+0.12+1.44%8.218.525339,996
Oct 01 20198.32-0.14-1.65%8.228.57282,778
Sep 30 20198.46-0.11-1.28%8.438.62332,459
Sep 27 20198.570.000.00%8.548.75220,511
Sep 26 20198.57+0.09+1.06%8.418.63235,887
Sep 25 20198.48+0.19+2.29%8.278.59376,405
Sep 24 20198.29+0.11+1.34%8.1558.40363,699
Sep 23 20198.18-0.14-1.68%8.168.30199,321
Sep 20 20198.32+0.02+0.24%8.108.40731,920
Sep 19 20198.30+0.07+0.85%8.198.39335,433
Sep 18 20198.23-0.03-0.36%8.1658.44278,817
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.