$9.16 -0.17 (%) Franklin Street Properties Corp - AMEX

Feb. 5, 2016 | 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
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
12/4/201510.0310.169.9710.00241,884
12/3/201510.2210.229.989.98373,224
12/2/201510.4310.4310.1610.17431,448
12/1/201510.5410.6710.5010.58194,813
11/30/201510.6010.8410.4410.47407,829
11/27/201510.4010.6010.3110.60119,317
11/25/201510.3910.4210.3510.42160,384
11/24/201510.3610.4210.2510.41173,096
11/23/201510.4010.4710.3610.41193,292
11/20/201510.4110.5010.3410.42273,488
11/19/201510.2310.3410.1510.33158,928
11/18/201510.2210.2510.0910.24254,637
11/17/201510.1010.2410.0910.15169,829
11/16/201510.0410.1410.0410.12201,270
11/13/201510.1010.2210.0610.08188,858
11/12/201510.2810.2810.0910.16235,231
11/11/201510.2610.3110.1810.26129,093
11/10/201510.1510.3010.1210.27327,123
11/9/201510.2410.3110.0210.12313,405
11/6/201510.4010.4610.1610.29358,241
11/5/201510.4310.5310.3510.53305,521
11/4/201510.4610.5010.3310.41208,989
11/3/201510.5610.5710.4010.47267,793
11/2/201510.4710.5610.2710.56467,391
10/30/201511.4811.4810.4010.42537,243
10/29/201510.6510.6610.4710.59562,089
10/28/201511.3111.4910.4310.501,003,655
10/27/201511.6211.6211.3311.35526,271
10/26/201511.4711.5111.4011.48267,194
10/23/201511.5811.6711.3611.49200,565
10/22/201511.5611.6211.4111.55330,738
10/21/201511.5811.6111.3911.46210,105
10/20/201511.7011.7711.6111.70319,890
10/19/201511.7511.8111.6311.67446,113
10/16/201511.6411.6511.5311.63337,381
10/15/201511.3411.5111.3111.50266,657
10/14/201511.3911.4811.3011.31253,245
10/13/201511.4511.5411.3511.41224,264
10/12/201511.3811.5311.3511.46222,970
10/9/201511.3911.3911.2611.31262,805
10/8/201511.3111.4011.2111.37355,439
10/7/201511.3711.3711.1011.29532,671
10/6/201511.0711.1711.0111.07296,877
10/5/201510.9011.0610.8411.06314,264
10/2/201510.7110.8710.6510.87482,115
10/1/201510.7310.8010.6310.77309,714
9/30/201510.8310.9010.7310.75542,736
9/29/201510.6710.8810.6710.76358,415
9/28/201510.7510.7910.5810.68393,165
9/25/201510.6810.8610.6210.76365,319
9/24/201510.6410.7410.5710.64434,174
9/23/201510.5410.6910.5410.65568,790
9/22/201510.7210.7810.3510.545,896,436
9/21/201510.7510.8910.7010.71777,988
9/18/201510.6410.8210.6310.71807,334
9/17/201510.6310.9110.6010.74361,198
9/16/201510.5110.7110.5110.66326,753
9/15/201510.4310.5510.3710.47327,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center