$11.80 +0.04 (%) Franklin Street Properties Corp - AMEX

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSP historical data

Date Open High Low Close Volume
10/20/201411.6611.7911.6311.76906,584
10/17/201411.9611.9611.6211.64545,760
10/16/201411.8412.0011.8411.89564,337
10/15/201411.7711.9811.7411.891,218,554
10/14/201411.7711.9811.7111.85381,004
10/13/201411.5111.7911.5011.70318,673
10/10/201411.3811.6511.3811.47270,140
10/9/201411.7711.8311.4711.47440,673
10/8/201411.4911.7611.4311.75397,120
10/7/201411.4511.5711.4311.45433,501
10/6/201411.4111.5511.3811.50348,532
10/3/201411.3911.4511.2811.41275,600
10/2/201411.2511.4011.2511.29199,315
10/1/201411.2511.3611.1911.28387,368
9/30/201411.3711.4311.2211.22582,749
9/29/201411.2111.3511.2111.34249,856
9/26/201411.1911.3311.1511.32277,634
9/25/201411.2611.3211.1411.19311,055
9/24/201411.2511.3211.1711.24415,687
9/23/201411.3611.4211.2211.23711,455
9/22/201411.3911.4911.3211.40493,479
9/19/201411.5011.6011.4211.422,047,830
9/18/201411.6411.6611.5111.51516,697
9/17/201411.7011.8411.6211.63421,003
9/16/201411.6511.7711.6511.72417,599
9/15/201412.5012.5011.6611.70476,922
9/12/201412.0012.1011.6911.77556,897
9/11/201412.0412.1512.0112.02298,104
9/10/201412.1012.1312.0112.05270,159
9/9/201412.1612.1712.1012.13304,052
9/8/201412.1712.2712.1412.19180,890
9/5/201412.0212.1712.0212.14264,708
9/4/201412.1312.1612.0412.06279,692
9/3/201412.1412.2412.1212.14165,737
9/2/201412.2012.2012.1112.14175,447
8/29/201412.0412.1912.0112.15541,229
8/28/201412.1012.1412.0612.08330,227
8/27/201412.1412.1712.1012.13323,295
8/26/201412.0012.1611.9612.11370,997
8/25/201412.2312.2312.0112.08632,794
8/22/201412.2912.2912.1412.20351,063
8/21/201412.3112.4012.1812.30294,582
8/20/201412.3112.3512.2412.29281,251
8/19/201412.4012.4512.3312.37242,311
8/18/201412.2512.4512.1912.43265,543
8/15/201412.2612.2612.0812.18546,834
8/14/201412.2312.2612.1212.15225,547
8/13/201412.1712.2412.1212.20220,772
8/12/201412.2412.2412.0912.11408,884
8/11/201412.1812.2512.1512.18242,694
8/8/201412.1012.2511.9712.13894,153
8/7/201412.4412.4412.1212.13348,462
8/6/201412.1012.2412.1012.15191,255
8/5/201412.1512.2912.1012.13214,558
8/4/201412.1812.2412.0312.20276,404
8/1/201412.1912.3012.0712.11334,218
7/31/201412.0812.2212.0712.14356,713
7/30/201412.4512.4512.1612.20365,156
7/29/201412.2712.3812.2012.34303,540
7/28/201412.3412.3912.2612.30202,681
7/25/201412.2512.3412.2212.30267,065
7/24/201412.4212.4512.3112.35321,446
7/23/201412.4512.5812.3812.43220,772
7/22/201412.5712.6612.5312.60206,768
7/21/201412.6512.6512.5212.54148,797
7/18/201412.4512.6812.4412.68307,301
7/17/201412.5112.5512.4912.52265,892
7/16/201412.6212.6212.4812.58196,490
7/15/201412.5812.6012.4812.56144,543
7/14/201412.5712.6012.4712.55182,305
7/11/201412.4012.5412.3512.51501,323
7/10/201412.3612.5212.3112.43200,382
7/9/201412.5612.5912.3712.44240,590
7/8/201412.4712.5312.4112.50212,501
7/7/201412.5012.6112.4412.46308,984
7/3/201412.6112.6912.4812.58112,277
7/2/201412.6612.6612.5312.60267,199
7/1/201412.6512.7612.5612.69390,220
6/30/201412.7212.7212.4712.58363,173
6/27/201412.4512.6912.4512.69536,854
6/26/201412.6212.6212.4412.55148,779
6/25/201412.5112.5812.4512.58283,230
6/24/201412.6312.7012.5312.56212,070
6/23/201412.7412.8412.5712.61312,138
6/20/201412.7512.8112.6112.77559,563
6/19/201412.6512.7512.5512.73177,122
6/18/201412.5212.6212.4012.60162,414
6/17/201412.3412.5212.3112.52273,322
6/16/201412.4012.4312.2812.36202,331
6/13/201412.5012.5112.2812.45143,824
6/12/201412.6212.6212.3512.46170,678
6/11/201412.5312.6112.4612.61191,450
6/10/201412.7012.7412.4512.57252,287
6/9/201412.8112.8412.6812.74195,352
6/6/201412.9512.9512.7912.84236,412
6/5/201412.5812.9112.5212.88397,941
6/4/201412.5712.6112.5312.60203,503
6/3/201412.5812.6312.5012.62250,149
6/2/201412.5512.7012.4912.63263,096
5/30/201412.6012.6012.4612.52379,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center