$12.81 +0.28 (%) Franklin Street Properties Corp - NYSE Amex Equities

Dec. 7, 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
12/7/201612.5412.8312.5012.81515,675
12/6/201612.2712.5612.2712.53594,425
12/5/201612.2412.4012.1512.38458,487
12/2/201612.5212.6812.2012.25365,179
12/1/201612.4612.6312.3312.39353,254
11/30/201612.6812.8012.3512.56628,132
11/29/201612.6112.8212.5512.76447,213
11/28/201612.6512.7312.5112.51474,051
11/25/201612.5212.7012.5012.63264,833
11/23/201612.6312.6612.4112.47351,034
11/22/201612.5212.8212.3712.79523,734
11/21/201612.2312.4412.1712.40447,594
11/18/201611.7012.2511.7012.24749,208
11/17/201611.5611.9711.5511.91248,839
11/16/201611.9611.9611.5611.77273,029
11/15/201611.7111.9911.5611.74368,315
11/14/201611.6011.9611.5611.94543,310
11/11/201611.2111.6711.2111.62644,434
11/10/201611.3911.4710.8911.22487,518
11/9/201610.7811.3310.7611.33354,941
11/8/201611.1811.3011.1711.27175,102
11/7/201611.1011.2310.9811.20315,441
11/4/201610.8811.0210.7010.92295,005
11/3/201611.0411.2510.7810.84262,614
11/2/201611.1411.3411.0011.04302,920
11/1/201611.2911.5011.0811.15551,253
10/31/201611.2411.5811.1811.57423,101
10/28/201611.1311.2511.0911.20348,617
10/27/201611.2711.3311.1011.11277,631
10/26/201611.7511.7511.1411.29454,605
10/25/201612.2012.2011.7811.91270,214
10/24/201611.7011.9811.5511.97302,247
10/21/201611.6511.8411.6511.70283,220
10/20/201611.8011.8411.6311.82322,110
10/19/201611.7911.9511.7611.85336,408
10/18/201612.0312.0711.9011.99246,369
10/17/201612.0012.0211.9011.93189,448
10/14/201611.8711.9811.7811.89241,198
10/13/201611.7911.9811.7811.85471,514
10/12/201611.4811.8011.4811.77175,956
10/11/201611.7811.8011.4411.49514,886
10/10/201611.6611.8311.6511.80203,561
10/7/201611.8511.8911.5211.60257,480
10/6/201611.6211.7811.5111.74292,438
10/5/201612.0312.0311.6511.68246,519
10/4/201612.2512.2511.9012.00258,020
10/3/201612.4812.5112.1912.23279,000
9/30/201612.7212.7712.4712.60355,220
9/29/201612.5012.7412.4612.60190,280
9/28/201612.4212.7912.4212.79246,123
9/27/201612.6512.9412.6012.64293,160
9/26/201612.7213.0812.7212.92257,077
9/23/201613.0013.0812.8213.04207,663
9/22/201612.9013.0712.8213.07513,642
9/21/201612.5412.7012.2412.70265,598
9/20/201612.6612.6612.3812.44348,578
9/19/201612.3712.5512.3612.51497,322
9/16/201612.3812.4012.2712.37823,631
9/15/201612.3312.4212.2412.35340,038
9/14/201612.3312.4312.2312.29497,831
9/13/201612.4612.4712.1812.26387,315
9/12/201612.2712.5712.1312.56571,250
9/9/201612.8712.8712.3012.30334,565
9/8/201613.0313.0412.9112.96365,506
9/7/201612.9013.0912.8213.09459,374
9/6/201612.8612.9812.7712.94387,377
9/2/201612.7313.0612.6412.85447,747
9/1/201612.6512.7312.5212.68343,450
8/31/201612.6612.6712.2912.56944,199
8/30/201612.7012.7112.5012.64258,559
8/29/201612.5412.7512.5212.65226,465
8/26/201612.8012.8412.4912.54261,642
8/25/201612.5712.7912.5712.77380,066
8/24/201612.6812.7112.4912.64236,157
8/23/201612.5512.7212.5512.72346,388
8/22/201612.6012.6312.4712.52332,534
8/19/201612.5912.6412.4712.511,416,361
8/18/201612.4312.6012.4312.57547,005
8/17/201612.5012.5612.4212.47532,215
8/16/201612.4012.6912.3912.53648,532
8/15/201612.5812.7112.4012.431,473,157
8/12/201612.3812.6912.3812.531,217,128
8/11/201612.3512.8612.2912.416,158,880
8/10/201613.0713.1613.0313.15307,126
8/9/201612.9513.1012.8113.07275,302
8/8/201612.8112.9412.7812.92187,588
8/5/201612.8012.9112.6612.81388,520
8/4/201612.8112.8712.7112.77113,997
8/3/201612.7112.8312.5512.77211,404
8/2/201612.8912.9312.7012.73270,841
8/1/201612.6512.9312.6312.92362,382
7/29/201612.7113.1812.6612.82690,183
7/28/201612.1912.5012.1812.43129,296
7/27/201612.4012.4411.9812.18301,409
7/26/201612.5012.5812.3212.37243,760
7/25/201612.4412.5712.3812.43208,468
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center