FRANKLIN STREET PPTYS Historical Stock Price

Below is the stock price history for Franklin Street Pptys FSP. Data is recorded each day for the historical open, high, low, close and volume. The Franklin Street Pptys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Franklin Street Pptys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 10.48 10.51 10.45 10.47 28,521
2017-11-16 10.42 10.55 10.42 10.53 27,487
2017-11-15 10.52 10.53 10.41 10.43 15,326
2017-11-14 10.58 10.58 10.43 10.48 22,759
2017-11-13 10.55 10.65 10.51 10.53 36,255
2017-11-10 10.66 10.69 10.565 10.565 23,597
2017-11-09 10.58 10.66 10.53 10.59 20,184
2017-11-08 10.53 10.59 10.49 10.52 22,275
2017-11-07 10.49 10.63 10.49 10.58 27,517
2017-11-06 10.40 10.49 10.40 10.415 15,937
2017-11-03 10.35 10.46 10.32 10.36 16,206
2017-11-02 10.35 10.47 10.32 10.41 32,827
2017-11-01 10.37 10.37 10.09 10.28 30,347
2017-10-31 9.83 10.03 9.83 10.02 16,191
2017-10-30 9.88 9.89 9.80 9.86 9,998
2017-10-27 9.86 10.00 9.85 9.94 24,936
2017-10-26 9.90 9.93 9.86 9.89 15,776
2017-10-25 9.99 9.99 9.84 9.885 9,192
2017-10-24 9.98 9.98 9.89 9.93 31,636
2017-10-23 9.95 10.01 9.90 9.94 14,767
2017-10-20 10.09 10.11 9.96 9.985 10,827
2017-10-19 10.06 10.17 10.05 10.14 35,381
2017-10-18 10.44 10.44 10.29 10.315 28,615
2017-10-17 10.53 10.53 10.35 10.38 31,468
2017-10-16 10.50 10.57 10.47 10.51 50,559
2017-10-13 10.51 10.59 10.45 10.54 22,105
2017-10-12 10.60 10.60 10.49 10.49 69,025
2017-10-11 10.72 10.74 10.60 10.60 25,310
2017-10-10 10.70 10.74 10.61 10.68 31,402
2017-10-09 10.59 10.64 10.56 10.56 15,738

» More Franklin Street Pptys Stock Price History

To see other companies like Franklin Street Pptys (FSP), view our stock market today for news, and other data.