FSP

Franklin Street Properties Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Franklin Street Properties Corp FSP AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.47 20:00:00
Close Price Low Price High Price Open Price Previous Close
3.47
more quote information »

FSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.773.803.343.57537,317-0.30-7.96%
1 Month4.634.66993.344.02612,026-1.16-25.05%
3 Months5.285.803.344.58453,382-1.81-34.28%
6 Months5.586.7853.344.95471,350-2.11-37.81%
1 Year8.529.303.346.12429,136-5.05-59.27%
3 Years10.5211.003.347.48402,193-7.05-67.02%
5 Years10.7513.273.349.01397,324-7.28-67.72%

FSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 3.47 0.02 0.58% 3.44 3.50 3.34 443,089
Sep 24 2020 3.45 0.01 0.29% 3.49 3.59 3.41 425,858
Sep 23 2020 3.44 -0.22 -6.01% 3.63 3.72 3.42 545,776
Sep 22 2020 3.66 -0.06 -1.61% 3.69 3.80 3.66 523,150
Sep 21 2020 3.72 -0.16 -4.12% 3.77 3.79 3.64 748,712
Sep 18 2020 3.88 -0.26 -6.28% 4.22 4.22 3.83 3,557,325
Sep 17 2020 4.14 -0.16 -3.72% 4.33 4.35 4.09 775,000
Sep 16 2020 4.30 0.07 1.65% 4.31 4.395 4.13 548,390
Sep 15 2020 4.23 0.11 2.67% 4.15 4.33 4.15 527,536
Sep 14 2020 4.12 0.06 1.48% 4.12 4.25 4.07 692,192
Sep 11 2020 4.06 -0.44 -9.78% 4.59 4.6699 4.06 785,507
Sep 10 2020 4.50 -0.11 -2.39% 4.61 4.63 4.50 327,896
Sep 09 2020 4.61 0.04 0.88% 4.61 4.62 4.50 352,033
Sep 08 2020 4.57 0.16 3.63% 4.39 4.61 4.35 368,792
Sep 04 2020 4.41 -0.02 -0.45% 4.53 4.55 4.25 200,796
Sep 03 2020 4.43 -0.10 -2.21% 4.53 4.66 4.41 194,342
Sep 02 2020 4.53 0.06 1.34% 4.44 4.54 4.4201 159,338
Sep 01 2020 4.47 0.04 0.9% 4.40 4.54 4.36 254,686
Aug 31 2020 4.43 -0.15 -3.28% 4.63 4.63 4.42 367,063
Aug 28 2020 4.58 -0.10 -2.14% 4.68 4.69 4.545 245,488
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.