$11.45 +0.22 (%) Franklin Street Properties Corp - NYSE Amex Equities

May. 27, 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
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
3/1/20169.589.619.489.57289,687
2/29/20169.479.649.429.51459,433
2/26/20169.789.819.429.46266,922
2/25/20169.409.659.369.63312,008
2/24/20169.139.349.039.34383,509
2/23/20169.279.329.129.25293,542
2/22/20169.229.389.209.28294,419
2/19/20169.179.299.109.17463,327
2/18/20169.259.258.979.18525,657
2/17/20169.129.428.759.26494,705
2/16/20168.819.048.758.98350,948
2/12/20168.858.938.678.81303,490
2/11/20168.878.908.708.81208,834
2/10/20168.869.098.848.93490,469
2/9/20169.059.168.788.83421,490
2/8/20169.129.248.889.18332,403
2/5/20169.309.349.169.16393,171
2/4/20169.399.449.319.33286,886
2/3/20169.529.689.319.40300,456
2/2/20169.539.539.349.48288,769
2/1/20169.669.699.229.60270,609
1/29/20169.499.769.459.76568,329
1/28/20169.469.559.399.46247,659
1/27/20169.649.669.359.39250,872
1/26/20169.409.699.369.69348,255
1/25/20169.499.559.309.36338,226
1/22/20169.329.569.299.49462,492
1/21/20169.439.589.259.28326,573
1/20/20169.539.579.069.38478,963
1/19/20169.839.989.509.85384,244
1/15/20169.909.979.759.93462,025
1/14/20169.8810.099.7710.07479,353
1/13/201610.0010.099.779.85279,743
1/12/201610.2410.439.9210.00374,303
1/11/20169.9310.299.9310.19435,499
1/8/201610.0210.159.929.94355,273
1/7/201610.4410.4410.0910.09244,307
1/6/201610.3710.5710.3710.44331,591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center