$11.51 -0.12 (%) Franklin Street Properties Corp - AMEX

Sep. 18, 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
9/18/201411.6411.6611.5111.51516,697
9/17/201411.7011.8411.6211.63421,003
9/16/201411.6511.7711.6511.72412,300
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
5/29/201412.6012.6212.5312.58148,936
5/28/201412.6212.6212.4612.55338,898
5/27/201412.5012.6712.5012.67351,561
5/23/201412.2512.4212.2412.42251,729
5/22/201412.4012.4112.2912.31203,523
5/21/201412.3812.4012.2012.36467,188
5/20/201412.2812.4212.2812.36483,429
5/19/201412.4312.4812.3312.42183,624
5/16/201412.2812.4512.2712.44255,315
5/15/201412.2512.3212.1812.31303,503
5/14/201412.3712.4512.2212.32269,514
5/13/201412.4512.5612.3212.36370,141
5/12/201412.4112.5212.3512.47320,677
5/9/201412.1912.3812.1912.37198,352
5/8/201412.4512.4512.2112.27295,072
5/7/201412.0512.4312.0512.42390,913
5/6/201412.2012.2212.0812.08364,721
5/5/201412.0612.2012.0612.13189,744
5/2/201412.2012.3212.1212.17289,107
5/1/201412.1312.2311.9712.23586,216
4/30/201412.0412.2411.9912.18262,510
4/29/201412.3012.3312.0712.10211,221
4/28/201412.1412.2912.0812.27287,766
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center