$12.64 -0.15 (%) Franklin Street Properties Corp - NYSE Amex Equities

Sep. 29, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSP historical data

Date Open High Low Close Volume
9/28/201612.4212.7912.4212.79246,123
9/27/201612.6512.9412.6012.64293,160
9/26/201612.7213.0812.7212.92257,077
9/23/201613.0013.0812.8213.04207,663
9/22/201612.9013.0712.8213.07513,642
9/21/201612.5412.7012.2412.70265,598
9/20/201612.6612.6612.3812.44348,578
9/19/201612.3712.5512.3612.51497,322
9/16/201612.3812.4012.2712.37823,631
9/15/201612.3312.4212.2412.35340,038
9/14/201612.3312.4312.2312.29497,831
9/13/201612.4612.4712.1812.26387,315
9/12/201612.2712.5712.1312.56571,250
9/9/201612.8712.8712.3012.30334,565
9/8/201613.0313.0412.9112.96365,506
9/7/201612.9013.0912.8213.09459,374
9/6/201612.8612.9812.7712.94387,377
9/2/201612.7313.0612.6412.85447,747
9/1/201612.6512.7312.5212.68343,450
8/31/201612.6612.6712.2912.56944,199
8/30/201612.7012.7112.5012.64258,559
8/29/201612.5412.7512.5212.65226,465
8/26/201612.8012.8412.4912.54261,642
8/25/201612.5712.7912.5712.77380,066
8/24/201612.6812.7112.4912.64236,157
8/23/201612.5512.7212.5512.72346,388
8/22/201612.6012.6312.4712.52332,534
8/19/201612.5912.6412.4712.511,416,361
8/18/201612.4312.6012.4312.57547,005
8/17/201612.5012.5612.4212.47532,215
8/16/201612.4012.6912.3912.53648,532
8/15/201612.5812.7112.4012.431,473,157
8/12/201612.3812.6912.3812.531,217,128
8/11/201612.3512.8612.2912.416,158,880
8/10/201613.0713.1613.0313.15307,126
8/9/201612.9513.1012.8113.07275,302
8/8/201612.8112.9412.7812.92187,588
8/5/201612.8012.9112.6612.81388,520
8/4/201612.8112.8712.7112.77113,997
8/3/201612.7112.8312.5512.77211,404
8/2/201612.8912.9312.7012.73270,841
8/1/201612.6512.9312.6312.92362,382
7/29/201612.7113.1812.6612.82690,183
7/28/201612.1912.5012.1812.43129,296
7/27/201612.4012.4411.9812.18301,409
7/26/201612.5012.5812.3212.37243,760
7/25/201612.4412.5712.3812.43208,468
7/22/201612.7212.7412.4312.43365,917
7/21/201612.4912.6312.4312.60249,193
7/20/201612.3512.4812.3012.48231,664
7/19/201612.6112.6712.4912.54309,642
7/18/201612.5012.6012.4812.57207,637
7/15/201612.4212.5112.2212.44225,639
7/14/201612.5212.5512.3412.35199,173
7/13/201612.5612.5712.3912.54412,346
7/12/201612.4412.6012.4012.49349,772
7/11/201612.2712.4812.1812.48218,870
7/8/201612.1112.2612.0512.26394,913
7/7/201612.2212.2511.9612.02282,147
7/6/201612.2312.3412.1412.24224,014
7/5/201612.2712.3412.1812.26297,824
7/1/201612.2712.3212.1512.18202,879
6/30/201612.1912.2911.9912.27467,320
6/29/201612.0912.2012.0212.19213,462
6/28/201611.6512.0111.3911.97461,821
6/27/201611.5311.6511.4411.56413,682
6/24/201611.5311.9411.5011.651,488,466
6/23/201611.9812.0011.9212.00214,694
6/22/201611.8811.9611.7911.88275,081
6/21/201611.9512.0311.9011.90190,956
6/20/201611.9512.1311.9311.95351,669
6/17/201612.0212.0211.8511.90704,165
6/16/201611.9512.0311.8711.99278,408
6/15/201611.9412.0511.9211.97236,429
6/14/201612.1012.1311.9011.94219,316
6/13/201612.1512.2112.0012.09204,567
6/10/201612.3012.3212.1012.10299,945
6/9/201611.9612.2311.9412.23263,867
6/8/201611.8112.0011.7811.99180,837
6/7/201611.7511.8311.7111.78157,007
6/6/201611.7211.8311.5911.69211,353
6/3/201611.7511.7811.5911.74233,422
6/2/201611.5411.6011.4911.60165,264
6/1/201611.3111.5711.3111.57205,329
5/31/201611.3611.4711.2811.41346,826
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center