Franklin Street Properties Historical Data - FSP

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 High Price Low Price Open Price Close Price Last Traded
  -0.23 -2.67% 8.38 8.66 8.38 8.65 8.61 16:14:47
more quote information »

FSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.598.808.398.61324,202-0.21-2.44%
1 Month8.798.978.398.63302,740-0.41-4.66%
3 Months7.548.977.148.42290,4960.8411.14%
6 Months7.678.977.028.00288,3850.719.26%
1 Year7.509.155.877.52350,4170.8811.73%
3 Years12.2313.275.879.29395,195-3.85-31.48%
5 Years11.9713.605.8710.13381,787-3.59-29.99%

FSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 8.38 -0.23 -2.67% 8.65 8.66 8.38 248,593
Nov 20 2019 8.61 -0.08 -0.92% 8.73 8.77 8.60 311,749
Nov 19 2019 8.69 0.03 0.35% 8.71 8.80 8.68 252,744
Nov 18 2019 8.66 0.05 0.58% 8.63 8.73 8.56 176,213
Nov 15 2019 8.61 0.10 1.18% 8.59 8.65 8.55 530,314
Nov 14 2019 8.51 -0.04 -0.47% 8.59 8.71 8.51 349,992
Nov 13 2019 8.55 -0.01 -0.12% 8.57 8.61 8.44 207,214
Nov 12 2019 8.56 -0.16 -1.83% 8.65 8.74 8.56 289,539
Nov 11 2019 8.72 0.04 0.46% 8.63 8.75 8.63 157,735
Nov 08 2019 8.68 0.05 0.58% 8.59 8.74 8.58 218,382
Nov 07 2019 8.63 0.02 0.23% 8.66 8.68 8.57 177,385
Nov 06 2019 8.61 -0.15 -1.71% 8.76 8.79 8.55 326,632
Nov 05 2019 8.76 -0.12 -1.35% 8.90 8.92 8.70 470,959
Nov 04 2019 8.88 0.23 2.66% 8.71 8.97 8.60 351,127
Nov 01 2019 8.65 0.05 0.58% 8.63 8.66 8.52 203,772
Oct 31 2019 8.60 0.00 0.0% 8.55 8.69 8.49 491,546
Oct 30 2019 8.60 0.02 0.23% 8.63 8.77 8.46 599,198
Oct 29 2019 8.58 -0.05 -0.58% 8.55 8.62 8.51 246,433
Oct 28 2019 8.63 0.10 1.17% 8.50 8.655 8.50 317,902
Oct 25 2019 8.53 -0.07 -0.81% 8.62 8.78 8.49 168,092
Oct 24 2019 8.60 -0.20 -2.27% 8.79 8.79 8.58 207,877
Oct 23 2019 8.80 0.06 0.69% 8.79 8.85 8.71 229,499
Oct 22 2019 8.74 -0.07 -0.79% 8.84 8.86 8.74 188,757
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.