Skip to main content

Franklin Street Properties (NY: FSP )

2.270 +0.010 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.67 12.27 12.27 12.27 345,400 -0.34(-2.70%)
Dec 30, 2014 12.58 12.65 12.55 12.61 360,238 +0.05(+0.40%)
Dec 29, 2014 12.55 12.60 12.48 12.56 334,753 +0.06(+0.48%)
Dec 26, 2014 12.45 12.53 12.39 12.50 160,135 +0.09(+0.73%)
Dec 24, 2014 12.44 12.41 12.41 12.41 88,000 -0.01(-0.08%)
Dec 23, 2014 12.45 12.45 12.34 12.42 220,891 -0.01(-0.08%)
Dec 22, 2014 12.23 12.44 12.18 12.43 348,781 +0.28(+2.30%)
Dec 19, 2014 12.09 12.25 12.03 12.15 1,398,008 +0.01(+0.08%)
Dec 18, 2014 12.20 12.25 12.05 12.14 309,343 +0.00(+0.00%)
Dec 17, 2014 11.99 12.14 11.88 12.14 472,138 +0.21(+1.76%)
Dec 16, 2014 11.87 12.04 11.83 11.93 363,609 +0.05(+0.42%)
Dec 15, 2014 12.10 12.11 11.87 11.88 441,543 -0.20(-1.66%)
Dec 12, 2014 12.07 12.16 12.07 12.08 306,253 -0.10(-0.82%)
Dec 11, 2014 12.19 12.24 12.11 12.18 143,655 +0.05(+0.41%)
Dec 10, 2014 12.11 12.24 12.10 12.13 246,321 -0.12(-0.98%)
Dec 09, 2014 11.88 12.25 11.88 12.25 239,681 +0.22(+1.83%)
Dec 08, 2014 12.07 12.24 12.03 12.03 210,363 -0.03(-0.25%)
Dec 05, 2014 12.01 12.06 12.00 12.06 194,895 +0.01(+0.08%)
Dec 04, 2014 12.06 12.11 11.90 12.05 204,082 +0.01(+0.08%)
Dec 03, 2014 12.10 12.22 12.01 12.04 257,855 -0.09(-0.74%)
Dec 02, 2014 12.09 12.17 12.03 12.13 406,210 +0.09(+0.75%)
Dec 01, 2014 11.97 12.13 11.97 12.04 421,067 +0.02(+0.17%)
Nov 28, 2014 12.10 12.25 12.01 12.02 269,237 -0.07(-0.58%)
Nov 26, 2014 11.97 12.09 12.09 12.09 441,500 +0.16(+1.34%)
Nov 25, 2014 12.00 12.01 11.90 11.93 420,723 -0.03(-0.25%)
Nov 24, 2014 11.92 11.99 11.90 11.96 295,981 +0.08(+0.67%)
Nov 21, 2014 11.97 12.00 11.75 11.88 471,477 +0.01(+0.08%)
Nov 20, 2014 11.88 11.93 11.79 11.87 702,406 +0.14(+1.19%)
Nov 19, 2014 11.86 11.87 11.72 11.73 191,926 -0.17(-1.43%)
Nov 18, 2014 11.90 11.90 11.81 11.90 244,931 +0.09(+0.76%)
Nov 17, 2014 11.93 11.98 11.75 11.81 418,253 -0.09(-0.76%)
Nov 14, 2014 12.02 12.09 11.90 11.90 244,269 -0.18(-1.49%)
Nov 13, 2014 12.16 12.21 12.08 12.08 125,746 -0.03(-0.25%)
Nov 12, 2014 12.15 12.16 12.06 12.11 176,188 -0.04(-0.33%)
Nov 11, 2014 12.27 12.27 12.09 12.15 235,844 -0.02(-0.16%)
Nov 10, 2014 12.06 12.17 12.03 12.17 163,643 +0.12(+1.00%)
Nov 07, 2014 12.09 12.13 11.98 12.05 223,660 -0.04(-0.33%)
Nov 06, 2014 12.15 12.28 12.09 12.09 408,018 -0.04(-0.33%)
Nov 05, 2014 12.04 12.15 11.97 12.13 1,458,199 +0.14(+1.17%)
Nov 04, 2014 11.97 12.03 11.94 11.99 529,228 +0.00(+0.00%)
Nov 03, 2014 12.08 12.08 11.80 11.99 462,003 +0.00(+0.00%)
Oct 31, 2014 11.95 12.02 11.85 11.99 634,549 +0.14(+1.18%)
Oct 30, 2014 11.80 11.89 11.75 11.85 468,982 +0.05(+0.42%)
Oct 29, 2014 11.93 12.08 11.74 11.80 724,097 -0.13(-1.09%)
Oct 28, 2014 11.85 11.94 11.75 11.93 509,365 +0.08(+0.68%)
Oct 27, 2014 11.74 11.88 11.77 11.85 499,452 +0.08(+0.68%)
Oct 24, 2014 11.85 11.85 11.73 11.77 343,295 -0.06(-0.51%)
Oct 23, 2014 11.80 11.83 11.75 11.83 784,034 +0.09(+0.77%)
Oct 22, 2014 11.57 11.81 11.57 11.74 510,289 -0.06(-0.51%)
Oct 21, 2014 11.78 11.84 11.70 11.80 1,280,599 +0.04(+0.34%)
Oct 20, 2014 11.66 11.79 11.63 11.76 906,584 +0.12(+1.03%)
Oct 17, 2014 11.96 11.96 11.62 11.64 545,760 -0.25(-2.10%)
Oct 16, 2014 11.84 12.00 11.84 11.89 564,337 +0.00(+0.00%)
Oct 15, 2014 11.77 11.98 11.74 11.89 1,218,554 +0.04(+0.34%)
Oct 14, 2014 11.77 11.97 11.71 11.85 381,004 +0.15(+1.28%)
Oct 13, 2014 11.51 11.79 11.50 11.70 318,673 +0.23(+2.01%)
Oct 10, 2014 11.38 11.62 11.38 11.47 270,140 +0.00(+0.00%)
Oct 09, 2014 11.77 11.83 11.47 11.47 440,673 -0.28(-2.38%)
Oct 08, 2014 11.49 11.76 11.43 11.75 397,120 +0.30(+2.62%)
Oct 07, 2014 11.45 11.57 11.43 11.45 433,501 -0.05(-0.43%)
Oct 06, 2014 11.41 11.55 11.38 11.50 348,532 +0.09(+0.79%)
Oct 03, 2014 11.39 11.45 11.28 11.41 275,600 +0.12(+1.06%)
Oct 02, 2014 11.25 11.40 11.24 11.29 199,315 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.