Franklin Street Properties Corp. Historical Stock Prices

FSP 
$12.54
*  
0.04
0.32%
Get FSP Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading FSP now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.52  12.58  12.50  12.54 351,910
04/20/2015 12.52 12.58 12.5 12.54 352,010
04/17/2015 12.44 12.51 12.39 12.5 269,957
04/16/2015 12.5 12.6 12.48 12.52 209,714
04/15/2015 12.57 12.62 12.55 12.56 238,318
04/14/2015 12.54 12.65 12.32 12.58 208,560
04/13/2015 12.58 12.66 12.51 12.51 233,420
04/10/2015 12.59 12.73 12.55 12.55 167,255
04/09/2015 12.79 12.81 12.48 12.5 228,461
04/08/2015 12.85 12.9 12.79 12.81 356,023
04/07/2015 12.94 12.97 12.79 12.8 319,070
04/06/2015 12.59 13.06 12.59 13 333,621
04/02/2015 13 13.05 12.89 12.92 480,982
04/01/2015 12.81 12.91 12.71 12.84 266,616
03/31/2015 12.87 12.92 12.72 12.82 345,793
03/30/2015 12.8 12.91 12.73 12.9 325,472
03/27/2015 12.68 12.79 12.65 12.71 433,233
03/26/2015 12.75 12.85 12.66 12.67 217,004
03/25/2015 13 13.02 12.72 12.75 338,289
03/24/2015 12.99 13.04 12.9 12.98 331,048
03/23/2015 12.95 13.08 12.92 13.06 306,391
03/20/2015 12.76 13.03 12.76 12.98 848,256
03/19/2015 12.78 12.89 12.73 12.79 244,377
03/18/2015 12.66 12.84 12.53 12.83 444,578
03/17/2015 12.59 12.7 12.54 12.65 298,089
03/16/2015 12.59 12.69 12.54 12.65 283,169
03/13/2015 12.5 12.53 12.36 12.51 445,230
03/12/2015 12.15 12.52 12.15 12.47 425,383
03/11/2015 12.25 12.4 12.18 12.2 564,955
03/10/2015 12.3 12.38 12.23 12.27 219,357
03/09/2015 12.23 12.4124 12.23 12.29 187,504
03/06/2015 12.5 12.56 12.22 12.23 382,724
03/05/2015 12.65 12.77 12.62 12.67 186,199
03/04/2015 12.76 12.82 12.58 12.63 318,226
03/03/2015 12.67 12.84 12.57 12.78 293,652
03/02/2015 12.65 12.81 12.61 12.69 237,707
02/27/2015 12.53 12.72 12.46 12.63 597,514
02/26/2015 12.99 12.99 12.55 12.55 194,293
02/25/2015 12.7 13 12.69 12.76 239,999
02/24/2015 13.02 13.02 12.65 12.7 264,334
02/23/2015 12.82 12.93 12.665 12.93 372,362
02/20/2015 12.58 12.77 12.5656 12.68 417,764
02/19/2015 12.76 12.79 12.54 12.56 320,909
02/18/2015 12.84 12.88 12.75 12.83 378,456
02/17/2015 13.07 13.07 12.85 12.85 322,910
02/13/2015 13.05 13.05 12.85 13.03 378,454
02/12/2015 12.85 13.04 12.77 13.01 216,250
02/11/2015 12.81 12.86 12.64 12.73 256,409
02/10/2015 12.83 12.88 12.63 12.79 224,873
02/09/2015 12.82 12.98 12.8 12.82 211,301
02/06/2015 13.22 13.22 12.8 12.85 371,117
02/05/2015 13.24 13.24 13.06 13.18 443,271
02/04/2015 13.17 13.17 12.91 13.03 440,898
02/03/2015 12.93 13.11 12.93 13.06 453,716
02/02/2015 13.01 13.01 12.72 12.92 269,600
01/30/2015 13.1 13.18 12.63 12.88 327,838
01/29/2015 12.85 13.21 12.85 13.18 383,901
01/28/2015 13.18 13.23 13 13.05 309,105
01/27/2015 13.09 13.2 13.05 13.09 248,173
01/26/2015 13.1 13.16 12.97 13.15 447,708
01/23/2015 13.11 13.155 13.02 13.06 323,285
01/22/2015 13 13.17 12.99 13.11 492,773
01/21/2015 13.08 13.19 12.99 13 337,426
01/20/2015 13.46 13.52 13.245 13.26 484,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?