Franklin Street Properties Corp. Historical Stock Prices

FSP 
$11.72
*  
0.11
0.95%
Get FSP Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-JUN-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  11.63  11.76  11.54  11.72 226,241
06/01/2015 11.62 11.76 11.54 11.72 227,049
05/29/2015 11.59 11.62 11.52 11.61 853,713
05/28/2015 11.65 11.7 11.52 11.64 280,124
05/27/2015 11.62 11.69 11.55 11.68 225,094
05/26/2015 11.64 11.65 11.48 11.62 296,528
05/22/2015 11.65 11.76 11.61 11.65 235,713
05/21/2015 11.73 11.73 11.6 11.7 305,526
05/20/2015 11.77 11.78 11.7 11.71 196,367
05/19/2015 11.71 11.78 11.69 11.75 180,244
05/18/2015 11.77 11.81 11.7 11.78 245,282
05/15/2015 11.75 11.85 11.7 11.84 167,516
05/14/2015 11.63 11.76 11.45 11.73 183,253
05/13/2015 11.73 11.78 11.56 11.56 234,970
05/12/2015 11.51 11.7 11.45 11.69 302,643
05/11/2015 11.82 11.87 11.58 11.62 289,523
05/08/2015 11.85 11.9532 11.79 11.79 333,344
05/07/2015 11.54 11.75 11.54 11.72 300,370
05/06/2015 11.6 11.62 11.47 11.56 276,016
05/05/2015 11.78 11.81 11.5 11.56 344,677
05/04/2015 11.87 11.99 11.84 11.86 269,102
05/01/2015 11.8 11.97 11.79 11.8 348,839
04/30/2015 12.05 12.08 11.77 11.81 688,454
04/29/2015 12.37 12.4 12.07 12.12 218,720
04/28/2015 12.4 12.5 12.37 12.39 217,749
04/27/2015 12.55 12.61 12.44 12.44 379,691
04/24/2015 12.45 12.62 12.44 12.51 433,234
04/23/2015 12.43 12.48 12.26 12.45 140,427
04/22/2015 12.39 12.495 12.33 12.45 191,873
04/21/2015 12.55 12.633 12.52 12.57 385,095
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
*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?