Quantcast

Franklin Street Properties Corp. Common Stock Historical Stock Prices

FSP 
$7.36
*  
0.16
2.22%
Get FSP Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FSP now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    FSP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.13 7.40 7.22 7.36 328,737
03/20/2019 7.11 7.3 7.07 7.2 258,883
03/19/2019 7.33 7.36 7.09 7.15 192,113
03/18/2019 7.36 7.42 7.2 7.3 390,224
03/15/2019 7.22 7.45 7.22 7.35 756,495
03/14/2019 7.23 7.385 7.2 7.37 316,460
03/13/2019 7.12 7.23 7.09 7.22 278,911
03/12/2019 7.09 7.17 6.99 7.08 241,015
03/11/2019 7.07 7.13 6.99 7.04 280,941
03/08/2019 6.7 7.01 6.7 7.01 265,515
03/07/2019 7.06 7.23 6.78 6.79 1,186,032
03/06/2019 7.27 7.27 7.095 7.12 336,065
03/05/2019 7.24 7.3 7.17 7.23 242,907
03/04/2019 7.16 7.255 7.14 7.22 312,448
03/01/2019 7.23 7.28 7.07 7.18 297,171
02/28/2019 7.37 7.4 7.24 7.24 303,295
02/27/2019 7.33 7.42 7.02 7.35 172,550
02/26/2019 7.5 7.59 7.35 7.41 135,886
02/25/2019 7.57 7.61 7.47 7.47 320,722
02/22/2019 7.56 7.57 7.42 7.55 264,432
02/21/2019 7.38 7.48 7.36 7.46 307,024
02/20/2019 7.32 7.53 7.295 7.46 402,004
02/19/2019 7.13 7.365 7.06 7.33 324,258
02/15/2019 7.11 7.24 7.03 7.13 380,223
02/14/2019 7.17 7.24 7.07 7.07 407,621
02/13/2019 7.8 7.8 7.16 7.17 612,965
02/12/2019 8.02 8.08 7.75 7.8 505,454
02/11/2019 7.85 8.01 7.8202 8.01 214,956
02/08/2019 8.01 8.02 7.76 7.82 216,878
02/07/2019 7.74 8.02 7.705 8.02 985,199
02/06/2019 7.7 7.8 7.62 7.74 351,730
02/05/2019 7.68 7.775 7.6 7.68 278,086
02/04/2019 7.47 7.68 7.47 7.68 648,739
02/01/2019 7.46 7.56 7.27 7.54 366,436
01/31/2019 7.33 7.46 7.29 7.42 431,523
01/30/2019 7.27 7.39 7.22 7.34 287,056
01/29/2019 7.26 7.295 7.2 7.28 200,011
01/28/2019 7.08 7.27 7.0275 7.24 307,556
01/25/2019 7 7.15 6.99 7.15 236,855
01/24/2019 6.81 6.98 6.77 6.94 237,985
01/23/2019 6.88 6.96 6.83 6.9 233,339
01/22/2019 6.8 6.87 6.715 6.85 376,981
01/18/2019 6.85 6.89 6.78 6.82 283,344
01/17/2019 6.83 6.86 6.74 6.85 442,976
01/16/2019 6.79 6.83 6.73 6.83 409,091
01/15/2019 6.77 6.82 6.54 6.78 310,411
01/14/2019 6.83 6.91 6.77 6.79 291,591
01/11/2019 6.9 6.93 6.8 6.89 544,274
01/10/2019 6.82 6.91 6.72 6.9 387,238
01/09/2019 6.92 6.92 6.72 6.82 280,656
01/08/2019 6.8 6.87 6.72 6.83 568,525
01/07/2019 6.47 6.76 6.44 6.69 348,477
01/04/2019 6.42 6.58 6.35 6.5 322,211
01/03/2019 6.22 6.43 6.22 6.34 275,353
01/02/2019 6.12 6.4 6.08 6.27 378,164
12/31/2018 6.38 6.47 6.12 6.23 649,511
12/28/2018 6.23 6.35 6.12 6.28 666,021
12/27/2018 5.98 6.3 5.98 6.18 766,029
12/26/2018 6.18 6.22 5.87 6.2 1,937,645
12/24/2018 6.35 6.4 6.09 6.1 254,211
12/21/2018 6.49 6.55 6.3 6.37 2,904,648
12/20/2018 6.67 6.81 6.41 6.5 696,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio