$12.43 -0.17 (%) Franklin Street Properties Corp - NYSE Amex Equities

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSP historical data

Date Open High Low Close Volume
7/22/201612.7212.7412.4312.43365,917
7/21/201612.4912.6312.4312.60249,193
7/20/201612.3512.4812.3012.48231,664
7/19/201612.6112.6712.4912.54309,642
7/18/201612.5012.6012.4812.57207,637
7/15/201612.4212.5112.2212.44225,639
7/14/201612.5212.5512.3412.35199,173
7/13/201612.5612.5712.3912.54412,346
7/12/201612.4412.6012.4012.49349,772
7/11/201612.2712.4812.1812.48218,870
7/8/201612.1112.2612.0512.26394,913
7/7/201612.2212.2511.9612.02282,147
7/6/201612.2312.3412.1412.24224,014
7/5/201612.2712.3412.1812.26297,824
7/1/201612.2712.3212.1512.18202,879
6/30/201612.1912.2911.9912.27467,320
6/29/201612.0912.2012.0212.19213,462
6/28/201611.6512.0111.3911.97461,821
6/27/201611.5311.6511.4411.56413,682
6/24/201611.5311.9411.5011.651,488,466
6/23/201611.9812.0011.9212.00214,694
6/22/201611.8811.9611.7911.88275,081
6/21/201611.9512.0311.9011.90190,956
6/20/201611.9512.1311.9311.95351,669
6/17/201612.0212.0211.8511.90704,165
6/16/201611.9512.0311.8711.99278,408
6/15/201611.9412.0511.9211.97236,429
6/14/201612.1012.1311.9011.94219,316
6/13/201612.1512.2112.0012.09204,567
6/10/201612.3012.3212.1012.10299,945
6/9/201611.9612.2311.9412.23263,867
6/8/201611.8112.0011.7811.99180,837
6/7/201611.7511.8311.7111.78157,007
6/6/201611.7211.8311.5911.69211,353
6/3/201611.7511.7811.5911.74233,422
6/2/201611.5411.6011.4911.60165,264
6/1/201611.3111.5711.3111.57205,329
5/31/201611.3611.4711.2811.41346,826
5/27/201611.2711.4511.2611.45182,464
5/26/201611.1411.2611.0811.23125,608
5/25/201611.2511.2811.0311.08179,259
5/24/201610.9011.2210.9011.22264,580
5/23/201610.9310.9510.7710.81233,223
5/20/201610.6510.9010.6210.88275,460
5/19/201610.6210.7010.5210.65142,878
5/18/201610.9110.9210.5810.71166,910
5/17/201611.2011.2010.7810.86308,304
5/16/201611.2111.3011.1211.19165,244
5/13/201611.2611.2711.0811.15311,493
5/12/201611.3011.3211.1511.24195,736
5/11/201611.3111.3111.1311.20175,742
5/10/201611.4011.4011.2311.31133,592
5/9/201611.1211.3511.1211.33139,481
5/6/201610.9711.1510.9111.15282,515
5/5/201610.9711.0510.9310.94131,717
5/4/201610.8611.0810.8310.99215,884
5/3/201610.8410.9210.7510.88143,426
5/2/201610.6710.9610.5610.96305,116
4/29/201610.6010.6810.4910.62239,650
4/28/201610.7310.8510.6210.66239,636
4/27/201611.4611.4610.5010.76421,493
4/26/201610.9311.2110.8511.21409,100
4/25/201610.8410.9410.7710.93305,699
4/22/201610.8010.8910.7410.84276,560
4/21/201610.6810.7910.5710.71365,349
4/20/201610.9710.9710.7610.76184,408
4/19/201611.1211.1711.0011.11337,827
4/18/201610.9511.0710.8911.05171,754
4/15/201610.7811.0810.7511.02244,514
4/14/201610.7810.8410.6910.83191,754
4/13/201610.7710.8810.6910.77235,841
4/12/201610.6110.9210.5810.72211,456
4/11/201610.5210.6910.5210.54255,718
4/8/201610.4410.5710.4110.50145,937
4/7/201610.5810.6410.3210.39549,978
4/6/201610.5810.6810.5710.66191,753
4/5/201610.6510.6910.5910.63277,579
4/4/201610.5610.7210.5610.70289,431
4/1/201610.5710.6810.5310.57307,288
3/31/201610.5810.6610.5310.61391,328
3/30/201610.4810.7010.4510.55408,679
3/29/201610.1710.9110.1610.49649,148
3/28/201610.0510.2210.0510.21173,967
3/24/20169.9710.079.8210.06202,104
3/23/201610.2210.2810.0010.02293,905
3/22/201610.2910.2910.1010.28183,263
3/21/201610.2210.3310.1610.24332,929
3/18/201610.3010.3010.1510.23548,038
3/17/201610.0610.249.9710.24330,585
3/16/20169.9010.029.839.96204,842
3/15/20169.919.939.799.88183,100
3/14/20169.9610.039.879.96163,705
3/11/20169.849.969.779.96323,256
3/10/20169.989.989.639.71200,260
3/9/20169.9710.119.869.91263,066
3/8/20169.9410.019.899.93382,123
3/7/20169.8310.019.7910.01441,178
3/4/20169.759.869.719.86359,381
3/3/20169.759.829.609.80354,015
3/2/20169.449.819.419.69348,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center