$10.48 -0.14 (%) Franklin Street Properties Corp - AMEX

Aug. 31, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSP historical data

Date Open High Low Close Volume
8/28/201510.5910.6510.5310.62223,918
8/27/201510.5910.6910.4610.63268,815
8/26/201510.5210.6110.3010.54289,409
8/25/201510.9611.0210.3310.35329,439
8/24/201510.8510.9110.5410.63406,905
8/21/201511.4911.5511.1611.16642,072
8/20/201511.5311.6011.4111.49263,336
8/19/201511.5011.5811.4011.54201,433
8/18/201511.5311.5811.3611.58368,595
8/17/201511.4911.5711.4011.57180,831
8/14/201511.4011.5011.3111.50195,285
8/13/201511.4411.5111.2111.45172,641
8/12/201511.5011.5411.3811.43250,096
8/11/201511.2411.6411.2411.58345,393
8/10/201511.6411.6811.4911.59332,127
8/7/201511.5411.7411.4711.61291,689
8/6/201511.5311.6111.3811.56354,610
8/5/201511.6811.7111.5011.54193,120
8/4/201511.8311.8611.6611.69215,171
8/3/201511.8311.8511.7111.84261,151
7/31/201511.6811.8611.6811.77355,706
7/30/201511.6111.6911.5611.69421,044
7/29/201511.5511.7511.3311.71341,959
7/28/201511.6411.7911.5711.68569,126
7/27/201511.6111.7211.6011.65235,522
7/24/201511.5311.6911.5311.63316,374
7/23/201511.8311.9011.5511.62291,266
7/22/201511.6612.0311.6611.80240,004
7/21/201511.9812.0411.8611.93192,603
7/20/201511.9012.0311.8411.95310,525
7/17/201512.0212.0211.8511.85413,512
7/16/201511.8211.9611.7611.96350,576
7/15/201511.6111.7811.5911.78271,608
7/14/201511.6511.7111.5811.68126,808
7/13/201511.6811.8511.6211.63248,198
7/10/201511.4911.7311.3711.61306,076
7/9/201511.6311.6511.4911.49373,185
7/8/201511.5311.6511.5211.58486,215
7/7/201511.5011.6511.5011.62427,586
7/6/201511.3511.5111.3111.46479,953
7/2/201511.5011.6111.3711.37378,839
7/1/201511.3611.4511.3311.39553,870
6/30/201511.3311.4411.2811.31691,977
6/29/201511.5611.6511.3011.30595,839
6/26/201511.5111.6011.4411.55685,049
6/25/201511.6011.6011.4411.48308,845
6/24/201511.5511.7611.5311.55249,699
6/23/201511.6311.6511.5311.56345,614
6/22/201511.8411.8811.6011.66277,061
6/19/201511.8511.8711.7311.79571,563
6/18/201511.6611.8811.6311.83271,598
6/17/201511.6611.7011.5311.66250,108
6/16/201511.5011.6711.4311.66262,261
6/15/201511.5811.7511.4711.50388,142
6/12/201511.6511.6911.5511.64217,932
6/11/201511.6811.6811.5911.64217,176
6/10/201511.5011.6811.4611.61497,169
6/9/201511.4811.5111.3811.48331,035
6/8/201511.4511.5411.4011.48225,499
6/5/201511.4811.5111.3811.48262,936
6/4/201511.6311.6611.5711.58202,433
6/3/201511.6911.6911.5511.65412,005
6/2/201511.7011.7211.5911.69319,508
6/1/201511.6211.7611.5411.72227,049
5/29/201511.5911.6211.5211.61853,713
5/28/201511.6511.7011.5211.64280,124
5/27/201511.6211.6911.5511.68225,094
5/26/201511.6411.6511.4811.62296,528
5/22/201511.6511.7611.6111.65235,713
5/21/201511.7311.7311.6011.70305,526
5/20/201511.7711.7811.7011.71196,367
5/19/201511.7111.7811.6911.75180,244
5/18/201511.7711.8111.7011.78245,282
5/15/201511.7511.8511.7011.84167,516
5/14/201511.6311.7611.4511.73183,253
5/13/201511.7311.7811.5611.56240,320
5/12/201511.5111.7011.4511.69302,643
5/11/201511.8211.8711.5811.62289,523
5/8/201511.8511.9511.7911.79333,344
5/7/201511.5411.7511.5411.72300,370
5/6/201511.6011.6211.4711.56276,016
5/5/201511.7811.8111.5011.56344,677
5/4/201511.8711.9911.8411.86269,102
5/1/201511.8011.9711.7911.80348,839
4/30/201512.0512.0811.7711.81688,454
4/29/201512.3712.4012.0712.12218,720
4/28/201512.4012.5012.3712.39217,749
4/27/201512.5512.6112.4412.44379,691
4/24/201512.4512.6212.4412.51433,234
4/23/201512.4312.4812.2612.45140,427
4/22/201512.3912.5012.3312.45191,873
4/21/201512.5512.6312.5212.57385,095
4/20/201512.5212.5812.5012.54352,110
4/17/201512.4412.5112.3912.50269,957
4/16/201512.5012.6012.4812.52209,714
4/15/201512.5712.6212.5512.56238,318
4/14/201512.5412.6512.3212.58208,560
4/13/201512.5812.6612.5112.51233,420
4/10/201512.5912.7312.5512.55167,255
4/9/201512.7912.8112.4812.50228,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!