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
2018-09-19 8.04 8.09 7.88 7.89 25,928
2018-09-18 8.21 8.21 8.06 8.07 9,802
2018-09-17 8.16 8.255 8.14 8.255 24,124
2018-09-14 8.04 8.21 8.01 8.155 24,910
2018-09-13 8.03 8.22 8.03 8.08 12,637
2018-09-12 8.24 8.25 8.12 8.12 6,392
2018-09-11 8.31 8.35 8.26 8.26 21,342
2018-09-10 8.47 8.50 8.30 8.31 18,108
2018-09-07 8.57 8.57 8.385 8.43 20,743
2018-09-06 8.56 8.62 8.49 8.56 11,902
2018-09-05 8.39 8.56 8.38 8.53 8,351
2018-09-04 8.49 8.56 8.35 8.43 37,104
2018-08-31 8.35 8.57 8.34 8.56 55,840
2018-08-30 8.50 8.50 8.36 8.39 16,285
2018-08-29 8.47 8.50 8.42 8.42 10,964
2018-08-28 8.43 8.50 8.35 8.485 13,054
2018-08-27 8.44 8.44 8.35 8.38 10,256
2018-08-24 8.36 8.42 8.31 8.41 15,621
2018-08-23 8.48 8.48 8.36 8.36 7,868
2018-08-22 8.64 8.69 8.52 8.52 54,515
2018-08-21 8.48 8.665 8.46 8.665 27,671
2018-08-20 8.46 8.53 8.42 8.51 21,954
2018-08-17 8.29 8.475 8.29 8.475 21,055
2018-08-16 8.24 8.33 8.22 8.285 12,800
2018-08-15 8.24 8.27 8.18 8.195 10,951
2018-08-14 8.19 8.26 8.19 8.22 11,956
2018-08-13 8.26 8.26 8.12 8.20 9,575
2018-08-10 8.32 8.37 8.295 8.295 8,116
2018-08-09 8.42 8.44 8.38 8.40 10,587
2018-08-08 8.45 8.47 8.39 8.47 35,661

» 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.