Franklin Street Properties Corp $12.60

up +0.06


22/7/2014 04:00 PM  |  AMEX : FSP  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSP historical data

Date Open High Low Close Volume
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
4/25/201412.0812.1712.0012.12367,696
4/24/201412.1212.1612.0612.12201,278
4/23/201412.2212.2212.0212.10536,850
4/22/201412.3412.5012.2212.40231,659
4/21/201412.3912.5111.0412.33392,550
4/17/201412.3212.4412.2812.43184,826
4/16/201412.4112.4312.3012.40191,031
4/15/201412.1212.3712.0512.35209,929
4/14/201412.2612.2912.0512.12342,971
4/11/201412.1212.2612.1012.16365,924
4/10/201412.3112.4712.2012.20311,586
4/9/201412.4512.4512.2412.32299,427
4/8/201412.4012.5212.3112.44276,110
4/7/201412.2512.5312.2012.39409,304
4/4/201412.3512.3512.1712.26504,541
4/3/201412.4312.4312.2612.27469,558
4/2/201412.4412.4612.3212.43218,861
4/1/201412.6012.6012.2712.45308,908
3/31/201412.4212.6712.3512.60265,980
3/28/201412.2012.4512.2012.40168,410
3/27/201412.1512.2712.1112.23192,093
3/26/201412.5512.5812.1312.15311,926
3/25/201412.3212.5112.3212.47232,123
3/24/201412.2612.4312.1512.29225,634
3/21/201412.1312.3212.1312.27511,677
3/20/201412.0712.1712.0312.13241,524
3/19/201412.3512.3612.0312.11261,288
3/18/201412.3512.3712.2112.35224,258
3/17/201412.3812.3812.2312.35201,318
3/14/201412.2112.4412.2112.36174,560
3/13/201412.2912.3112.1212.23189,075
3/12/201412.2312.3512.1912.29202,714
3/11/201412.2712.4312.2012.28196,087
3/10/201412.2112.4112.1912.28189,189
3/7/201412.5812.5812.3012.35168,274
3/6/201412.7512.7512.5712.57191,502
3/5/201412.8212.8712.5612.67302,451
3/4/201412.7913.1812.7712.86581,398
3/3/201412.4712.7312.4212.67270,675
2/28/201412.2812.5812.2812.52632,724
Trading Center