$11.46 0.00 (%) Franklin Street Properties Corp - AMEX

Jul. 6, 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
7/6/201511.3511.5111.3111.46479,953
7/2/201511.5011.6111.3711.37378,839
7/1/201511.3611.4511.3311.39553,870
6/30/201511.3311.4411.2811.31691,977
6/29/201511.5611.6511.3011.30595,839
6/26/201511.5111.6011.4411.55685,049
6/25/201511.6011.6011.4411.48308,845
6/24/201511.5511.7611.5311.55249,699
6/23/201511.6311.6511.5311.56345,614
6/22/201511.8411.8811.6011.66277,061
6/19/201511.8511.8711.7311.79571,563
6/18/201511.6611.8811.6311.83271,598
6/17/201511.6611.7011.5311.66250,108
6/16/201511.5011.6711.4311.66262,261
6/15/201511.5811.7511.4711.50388,142
6/12/201511.6511.6911.5511.64217,932
6/11/201511.6811.6811.5911.64217,176
6/10/201511.5011.6811.4611.61497,169
6/9/201511.4811.5111.3811.48331,035
6/8/201511.4511.5411.4011.48225,499
6/5/201511.4811.5111.3811.48262,936
6/4/201511.6311.6611.5711.58202,433
6/3/201511.6911.6911.5511.65412,005
6/2/201511.7011.7211.5911.69319,508
6/1/201511.6211.7611.5411.72227,049
5/29/201511.5911.6211.5211.61853,713
5/28/201511.6511.7011.5211.64280,124
5/27/201511.6211.6911.5511.68225,094
5/26/201511.6411.6511.4811.62296,528
5/22/201511.6511.7611.6111.65235,713
5/21/201511.7311.7311.6011.70305,526
5/20/201511.7711.7811.7011.71196,367
5/19/201511.7111.7811.6911.75180,244
5/18/201511.7711.8111.7011.78245,282
5/15/201511.7511.8511.7011.84167,516
5/14/201511.6311.7611.4511.73183,253
5/13/201511.7311.7811.5611.56240,320
5/12/201511.5111.7011.4511.69302,643
5/11/201511.8211.8711.5811.62289,523
5/8/201511.8511.9511.7911.79333,344
5/7/201511.5411.7511.5411.72300,370
5/6/201511.6011.6211.4711.56276,016
5/5/201511.7811.8111.5011.56344,677
5/4/201511.8711.9911.8411.86269,102
5/1/201511.8011.9711.7911.80348,839
4/30/201512.0512.0811.7711.81688,454
4/29/201512.3712.4012.0712.12218,720
4/28/201512.4012.5012.3712.39217,749
4/27/201512.5512.6112.4412.44379,691
4/24/201512.4512.6212.4412.51433,234
4/23/201512.4312.4812.2612.45140,427
4/22/201512.3912.5012.3312.45191,873
4/21/201512.5512.6312.5212.57385,095
4/20/201512.5212.5812.5012.54352,110
4/17/201512.4412.5112.3912.50269,957
4/16/201512.5012.6012.4812.52209,714
4/15/201512.5712.6212.5512.56238,318
4/14/201512.5412.6512.3212.58208,560
4/13/201512.5812.6612.5112.51233,420
4/10/201512.5912.7312.5512.55167,255
4/9/201512.7912.8112.4812.50228,461
4/8/201512.8512.9012.7912.81356,023
4/7/201512.9412.9712.7912.80319,070
4/6/201512.5913.0612.5913.00333,621
4/2/201513.0013.0512.8912.92480,982
4/1/201512.8112.9112.7112.84266,616
3/31/201512.8712.9212.7212.82345,793
3/30/201512.8012.9112.7312.90325,472
3/27/201512.6812.7912.6512.71433,233
3/26/201512.7512.8512.6612.67217,004
3/25/201513.0013.0212.7212.75338,289
3/24/201512.9913.0412.9012.98334,360
3/23/201512.9513.0812.9213.06306,391
3/20/201512.7613.0312.7612.98848,256
3/19/201512.7812.8912.7312.79247,716
3/18/201512.6612.8412.5312.83444,578
3/17/201512.5912.7012.5412.65298,089
3/16/201512.5912.6912.5412.65283,169
3/13/201512.5012.5312.3612.51445,230
3/12/201512.1512.5212.1512.47425,383
3/11/201512.2512.4012.1812.20564,955
3/10/201512.3012.3812.2312.27219,357
3/9/201512.2312.4112.2312.29187,504
3/6/201512.5012.5612.2212.23382,724
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!