Franklin Street Properties (FSP)

10.05 +0.07  +0.70%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Franklin Street Properties Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 9.96 10.14 9.94 10.05 314391
May 24, 2012 10.06 10.06 9.80 9.98 190447
May 23, 2012 9.80 9.90 9.67 9.87 193169
May 22, 2012 9.94 10.00 9.83 9.87 382465
May 21, 2012 9.81 9.96 9.81 9.95 207417
May 18, 2012 9.89 10.01 9.81 9.81 283202
May 17, 2012 10.14 10.25 9.90 9.90 207607
May 16, 2012 10.20 10.21 10.10 10.12 119860
May 15, 2012 10.11 10.20 10.10 10.18 183099
May 14, 2012 10.09 10.20 10.09 10.14 221737
May 11, 2012 10.10 10.22 10.09 10.18 141122
May 10, 2012 10.22 10.25 10.11 10.19 151244
May 9, 2012 10.01 10.20 10.01 10.17 175431
May 8, 2012 10.03 10.15 10.02 10.13 154502
May 7, 2012 10.03 10.14 9.98 10.11 180565
May 4, 2012 10.00 10.21 10.00 10.03 267457
May 3, 2012 10.09 10.11 10.00 10.07 210067
May 2, 2012 10.00 10.12 9.98 10.09 138311
May 1, 2012 10.02 10.34 10.01 10.12 264834
April 30, 2012 10.05 10.10 9.96 10.07 255868
April 27, 2012 10.00 10.10 9.87 10.07 218195
April 26, 2012 9.79 10.04 9.79 10.00 138231
April 25, 2012 10.05 10.12 9.91 9.96 313626
April 24, 2012 10.04 10.20 9.97 10.20 268066
April 23, 2012 10.05 10.12 9.92 10.00 383587
April 20, 2012 10.53 10.53 10.15 10.20 239636
April 19, 2012 10.17 10.20 10.05 10.09 200915
April 18, 2012 10.37 10.37 10.16 10.16 207676
April 17, 2012 10.38 10.54 10.38 10.44 197661
April 16, 2012 10.27 10.40 10.21 10.32 202979
April 13, 2012 10.35 10.40 10.17 10.17 181646
April 12, 2012 10.15 10.38 10.12 10.37 196283
April 11, 2012 10.20 10.20 10.08 10.19 242585
April 10, 2012 10.31 10.32 10.01 10.09 320159
April 9, 2012 10.28 10.35 10.25 10.26 164991
April 5, 2012 10.26 10.47 10.26 10.47 185508
April 4, 2012 10.54 10.60 10.40 10.40 194453
April 3, 2012 10.74 10.84 10.62 10.68 156484
April 2, 2012 10.60 10.78 10.54 10.78 277778
March 30, 2012 10.81 10.81 10.59 10.60 231889
March 29, 2012 10.78 10.81 10.64 10.71 265408
March 28, 2012 10.89 10.95 10.82 10.88 211862
March 27, 2012 10.82 10.90 10.82 10.86 134044
March 26, 2012 10.76 10.89 10.73 10.86 215824
March 23, 2012 10.46 10.72 10.41 10.68 212515
March 22, 2012 10.69 10.69 10.49 10.56 186855
March 21, 2012 10.80 10.90 10.76 10.78 84451
March 20, 2012 10.71 10.90 10.68 10.81 206367
March 19, 2012 10.55 10.86 10.55 10.79 252100
March 16, 2012 10.61 10.64 10.55 10.60 337959
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FSP News

$FSP Insider Buy: $200K of stock bought by George Carter on May 25, 2012 http://stks.co/3zOp
about 4 days ago by MarketBrief
$FSP Insider Buy: $994K of stock bought by Dennis Mcgillicuddy on May 22, 2012 http://stks.co/3ym7
about 5 days ago by MarketBrief
7 more big-yield stocks under $10 a share - $ALSK $BGCP $BKCC $BSI $CIM $DX $FSP - http://stks.co/3iXM - big risks but also big potential
about 21 days ago by JeffReevesIP
$FSP Insider Buy: $201K of stock bought by George Carter on May 4, 2012 http://stks.co/3fvk
about 25 days ago by MarketBrief
$FSP forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3TQN
about 35 days ago by RecogniaEvents
$FSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3ITh
about 48 days ago by MarketBrief
$FSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3HFD
about 49 days ago by MarketBrief
$FSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3GIU
about 50 days ago by MarketBrief
$FSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FX6
about 53 days ago by MarketBrief
$FSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Ekt
about 54 days ago by MarketBrief
$FSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Dd7
about 55 days ago by MarketBrief
Up to MA resistance: 20d: $ED $MO $LINE 50d: $PETD $FSP $LPS 200d: $FOSL $PRGS $PSSI $PRE $AON $PANL
about 124 days ago by TheEquitiesRoom
$FSP New 52 Week Low - Crossed daily lows support.
about 140 days ago by TradeIdeasQuant
$FSP New 52 Week Low - Crossed daily lows support.
about 145 days ago by TradeIdeasQuant
Selling my pos in $MAGS @4.15 from 3.66 and will buy some $FSP instead
about 146 days ago by Adrianfr
$FSP on watchlist
about 153 days ago by Adrianfr
$FSP Crossed daily lows support.
about 186 days ago by TradeIdeasQuant
$FSP Crossed daily lows support.
about 189 days ago by TradeIdeasQuant
$FSP filed latest Quarterly Report http://stks.co/uUL
about 210 days ago by MarketBrief
$FSP http://chart.ly/pvfe23h FSP Swing Trade Long @ 13.95; Sold @ 14.02; 4day hold +0.5%
about 435 days ago by Schooz71
$FSP http://chart.ly/tc7iuqj FSP Swing Trade Long @ 13.95; Sold @ 14.02; 4day hold +0.5%
about 435 days ago by Schooz71
$FSP
about 490 days ago by marketzen
http://chart.ly/qts362 $FSP - I want to master trading this stock. Look at that volatility.
about 650 days ago by todd120proof
@marketoutsider, is your focus financial news? RT: News Volume Breakouts: $FSP (=) $GM (-) $NYX (=) $MS (-) $T (+) $AIG (-)
about 966 days ago by yush

Recent Quotes

Symbol Price Chg Chg % Market Cap
FSP 10.05 +0.07 +0.70% 833.55M
FSLR 14.35 +0.02 +0.14% 1.239B
FSL 9.92 +0.17 +1.74% 2.444B
FSIN 6.66 -0.03 -0.45% 254.68M
FSII 3.75 +0.15 +4.17% 145.91M
FSI 1.36 +0.04 +3.03% 17.91M
FSGID 2.637 +0.00 +0.00%
FSGI 2.637 +0.00 +0.00% 4.641M
FSFG 18.00 +0.49 +2.80% 42.48M
FSCI 28.05 -0.11 -0.39% 247.96M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close