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
2018-01-16 10.52 10.73 10.52 10.62 42,616
2018-01-12 10.51 10.52 10.385 10.39 28,248
2018-01-11 10.45 10.55 10.38 10.54 24,044
2018-01-10 10.23 10.36 10.18 10.35 22,446
2018-01-09 10.53 10.53 10.455 10.46 20,877
2018-01-08 10.39 10.61 10.39 10.61 18,025
2018-01-05 10.47 10.525 10.45 10.525 33,709
2018-01-04 10.50 10.51 10.38 10.41 17,123
2018-01-03 10.75 10.75 10.465 10.49 33,151
2018-01-02 10.69 10.83 10.69 10.755 26,754
2017-12-29 10.80 10.87 10.705 10.705 37,598
2017-12-28 10.62 10.81 10.62 10.78 6,215
2017-12-27 10.59 10.72 10.59 10.70 10,520
2017-12-26 10.56 10.63 10.51 10.59 4,324
2017-12-22 10.43 10.52 10.43 10.47 11,822
2017-12-21 10.42 10.52 10.42 10.49 12,524
2017-12-20 10.60 10.66 10.39 10.415 21,288
2017-12-19 10.81 10.81 10.48 10.50 22,452
2017-12-18 10.74 10.99 10.74 10.89 21,147
2017-12-15 10.70 10.74 10.63 10.685 39,015
2017-12-14 10.74 10.74 10.57 10.625 29,847
2017-12-13 10.55 10.70 10.55 10.69 13,468
2017-12-12 10.54 10.57 10.47 10.485 19,479
2017-12-11 10.65 10.67 10.49 10.51 30,387
2017-12-08 10.72 10.75 10.67 10.70 17,893
2017-12-07 10.70 10.77 10.65 10.70 14,017
2017-12-06 10.70 10.70 10.58 10.67 13,566
2017-12-05 10.835 10.87 10.685 10.70 14,287
2017-12-04 10.85 10.94 10.84 10.87 28,379
2017-12-01 10.86 10.92 10.64 10.745 16,681

» 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.