$12.67 +0.04 (%) Franklin Street Properties Corp - AMEX

Mar. 5, 2015 | 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
3/5/201512.6512.7712.6212.67186,199
3/4/201512.7612.8212.5812.63318,226
3/3/201512.6712.8412.5712.78293,652
3/2/201512.6512.8112.6112.69237,707
2/27/201512.5312.7212.4612.63597,514
2/26/201512.9912.9912.5512.55194,293
2/25/201512.7013.0012.6912.76239,999
2/24/201513.0213.0212.6512.70264,334
2/23/201512.8212.9312.6712.93372,362
2/20/201512.5812.7712.5712.68417,764
2/19/201512.7612.7912.5412.56320,909
2/18/201512.8412.8812.7512.83378,456
2/17/201513.0713.0712.8512.85322,910
2/13/201513.0513.0512.8513.03378,454
2/12/201512.8513.0412.7713.01216,250
2/11/201512.8112.8612.6412.73256,409
2/10/201512.8312.8812.6312.79224,873
2/9/201512.8212.9812.8012.82211,301
2/6/201513.2213.2212.8012.85371,117
2/5/201513.2413.2413.0613.18443,271
2/4/201513.1713.1712.9113.03440,898
2/3/201512.9313.1112.9313.06453,716
2/2/201513.0113.0112.7212.92269,600
1/30/201513.1013.1812.6312.88327,838
1/29/201512.8513.2112.8513.18383,901
1/28/201513.1813.2313.0013.05309,105
1/27/201513.0913.2013.0513.09248,173
1/26/201513.1013.1612.9713.15447,708
1/23/201513.1113.1613.0213.06323,285
1/22/201513.0013.1712.9913.11492,773
1/21/201513.0813.1912.9913.00337,426
1/20/201513.4613.5213.2513.26484,027
1/16/201513.2913.6013.2313.46529,477
1/15/201513.0913.4013.0413.34754,319
1/14/201512.8213.0612.8213.02243,591
1/13/201513.0813.0812.7512.92548,648
1/12/201512.5812.7212.4712.72431,324
1/9/201512.6512.6812.5112.55314,188
1/8/201512.7112.7712.5812.69244,218
1/7/201512.6312.7712.5212.72315,726
1/6/201512.7012.8512.5812.61268,739
1/5/201512.4613.5012.3612.66495,900
1/2/201512.3512.5212.3012.49162,720
12/31/201412.6712.7612.2712.27345,364
12/30/201412.5812.6512.5512.61360,238
12/29/201412.5512.6012.4812.56334,753
12/26/201412.4512.5312.3912.50160,135
12/24/201412.4412.4512.3112.4188,018
12/23/201412.4512.4512.3412.42220,891
12/22/201412.2312.4412.1812.43348,781
12/19/201412.0912.2512.0312.151,398,008
12/18/201412.2012.2512.0512.14309,343
12/17/201411.9912.1411.8812.14472,138
12/16/201411.8712.0411.8311.93366,209
12/15/201412.1012.1111.8711.88441,543
12/12/201412.0712.1612.0712.08306,253
12/11/201412.1912.2412.1112.18143,655
12/10/201412.1112.2412.1012.13246,321
12/9/201411.8812.2511.8812.25239,681
12/8/201412.0712.2412.0312.03210,363
12/5/201412.0112.1011.9812.06194,895
12/4/201412.0612.1111.9012.05204,082
12/3/201412.1012.2212.0112.04257,855
12/2/201412.0912.1712.0312.13406,210
12/1/201411.9712.1311.9712.04421,067
11/28/201412.1012.2512.0112.02269,237
11/26/201411.9712.1511.9212.09441,470
11/25/201412.0012.0111.9011.93420,723
11/24/201411.9211.9911.9011.96295,981
11/21/201411.9712.0011.7511.88471,477
11/20/201411.8811.9311.7911.87702,448
11/19/201411.8611.8711.7211.73191,926
11/18/201411.9011.9011.8111.90244,931
11/17/201411.9311.9811.7511.81418,253
11/14/201412.0212.0911.9011.90244,269
11/13/201412.1612.2112.0812.08125,746
11/12/201412.1512.1612.0612.11176,188
11/11/201412.2712.2712.0912.15235,844
11/10/201412.0612.1712.0312.17163,643
11/7/201412.0912.1311.9812.05223,660
11/6/201412.1512.2812.0912.09408,018
11/5/201412.0412.1511.9712.131,458,199
11/4/201411.9712.0311.9411.99529,228
11/3/201412.0812.0811.8011.99462,003
10/31/201411.9512.0211.8511.99634,549
10/30/201411.8011.8911.7511.85468,982
10/29/201411.9312.0811.7411.80724,097
10/28/201411.8511.9411.7511.93509,365
10/27/201411.7411.8811.7311.85499,452
10/24/201411.8511.8511.7311.77343,295
10/23/201411.8011.8311.7511.83784,034
10/22/201411.5711.8111.5711.74510,289
10/21/201411.7811.8411.7011.801,280,599
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center