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
2018-06-15 7.81 7.90 7.77 7.90 102,308
2018-06-14 7.87 7.87 7.75 7.805 37,009
2018-06-13 7.95 7.95 7.76 7.84 37,612
2018-06-12 7.77 7.90 7.77 7.89 27,911
2018-06-11 7.83 7.86 7.72 7.80 26,319
2018-06-08 8.06 8.07 7.87 7.87 38,413
2018-06-07 8.09 8.13 7.94 8.025 33,736
2018-06-06 8.22 8.22 8.04 8.085 35,578
2018-06-05 8.39 8.43 8.18 8.18 42,308
2018-06-04 8.43 8.51 8.37 8.425 34,808
2018-06-01 8.07 8.46 7.97 8.435 94,864
2018-05-31 7.79 7.85 7.765 7.765 90,894
2018-05-30 7.81 7.87 7.72 7.83 44,110
2018-05-29 7.89 7.89 7.71 7.77 47,510
2018-05-25 7.91 7.95 7.80 7.875 38,820
2018-05-24 7.95 7.95 7.82 7.885 36,614
2018-05-23 7.75 7.94 7.73 7.93 28,043
2018-05-22 7.60 7.76 7.60 7.70 33,883
2018-05-21 7.65 7.76 7.58 7.64 37,627
2018-05-18 7.51 7.62 7.41 7.60 65,855
2018-05-17 7.68 7.73 7.385 7.42 57,595
2018-05-16 7.60 7.76 7.60 7.70 41,827
2018-05-15 7.48 7.64 7.48 7.605 52,077
2018-05-14 7.77 7.77 7.53 7.54 41,853
2018-05-11 7.82 7.82 7.71 7.755 20,147
2018-05-10 7.77 7.80 7.74 7.76 12,542
2018-05-09 7.73 7.83 7.71 7.81 24,159
2018-05-08 7.96 7.96 7.695 7.695 43,332
2018-05-07 7.90 7.99 7.79 7.92 31,714
2018-05-04 7.80 7.88 7.79 7.82 19,470

» 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.