$10.62 -0.04 (%) Franklin Street Properties Corp - NYSE Amex Equities

Apr. 29, 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
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
1/5/201610.3010.5210.2410.48240,758
1/4/201610.2210.2810.0710.28334,893
12/31/201510.4110.4210.2410.35307,272
12/30/201510.4710.5210.3710.41187,699
12/29/201510.4110.5210.3610.52353,667
12/28/201510.2610.4210.2010.42360,310
12/24/201510.3010.3410.2210.30177,023
12/23/201510.3410.3410.1810.24376,982
12/22/201510.2710.3710.2410.28517,376
12/21/201510.4110.4110.1610.26569,429
12/18/201510.1010.2910.0310.261,852,140
12/17/201510.1310.1310.0310.09353,325
12/16/20159.8910.149.8510.13421,678
12/15/20159.559.899.559.89367,206
12/14/20159.709.819.459.54453,056
12/11/20159.629.739.609.68507,501
12/10/20159.859.959.779.80316,102
12/9/20159.829.959.709.77215,158
12/8/20159.879.959.809.83245,417
12/7/201510.0210.029.799.89311,494
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center