Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Street Properties (NY: FSP )

1.720 -0.020 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.163 6.284 6.148 6.229 874,925 +0.07(+1.07%)
Dec 28, 2012 6.178 6.239 6.122 6.163 330,244 -0.04(-0.65%)
Dec 27, 2012 6.122 6.203 6.087 6.203 447,761 +0.08(+1.32%)
Dec 26, 2012 6.122 6.138 6.082 6.122 439,678 +0.00(+0.00%)
Dec 24, 2012 6.097 6.163 6.097 6.122 262,908 -0.02(-0.25%)
Dec 21, 2012 6.158 6.208 6.102 6.138 1,721,803 -0.07(-1.06%)
Dec 20, 2012 6.208 6.234 6.168 6.203 454,504 -0.01(-0.08%)
Dec 19, 2012 6.203 6.517 6.198 6.208 681,896 +0.00(+0.00%)
Dec 18, 2012 6.173 6.208 6.097 6.208 493,808 +0.05(+0.82%)
Dec 17, 2012 6.082 6.168 6.041 6.158 431,367 +0.11(+1.76%)
Dec 14, 2012 6.011 6.092 6.001 6.052 304,473 +0.03(+0.50%)
Dec 13, 2012 5.991 6.072 5.940 6.021 359,727 +0.02(+0.34%)
Dec 12, 2012 6.036 6.036 5.930 6.001 556,474 -0.05(-0.75%)
Dec 11, 2012 6.016 6.067 5.971 6.047 615,711 +0.06(+0.93%)
Dec 10, 2012 5.981 6.006 5.935 5.991 381,443 +0.02(+0.34%)
Dec 07, 2012 5.733 5.981 5.733 5.971 186,817 -0.01(-0.17%)
Dec 06, 2012 5.981 5.991 5.935 5.981 279,175 +0.02(+0.34%)
Dec 05, 2012 5.950 5.961 5.885 5.961 319,592 +0.02(+0.34%)
Dec 04, 2012 5.925 5.961 5.814 5.940 305,943 +0.10(+1.65%)
Nov 30, 2012 5.864 5.890 5.824 5.844 917,887 +0.01(+0.09%)
Nov 29, 2012 5.778 5.859 5.733 5.839 565,648 +0.10(+1.76%)
Nov 28, 2012 5.718 5.778 5.682 5.738 524,787 -0.01(-0.09%)
Nov 27, 2012 5.738 5.778 5.667 5.743 431,788 -0.02(-0.26%)
Nov 26, 2012 5.677 5.773 5.439 5.758 460,382 +0.08(+1.43%)
Nov 23, 2012 5.647 5.687 5.622 5.677 193,203 +0.06(+0.99%)
Nov 21, 2012 5.566 5.637 5.541 5.622 261,205 +0.06(+1.00%)
Nov 20, 2012 5.500 5.566 5.424 5.566 228,698 +0.05(+0.82%)
Nov 19, 2012 5.308 5.530 5.308 5.520 388,005 +0.12(+2.15%)
Nov 16, 2012 5.409 5.414 5.272 5.404 553,161 +0.02(+0.38%)
Nov 15, 2012 5.470 5.604 5.363 5.384 394,851 -0.07(-1.30%)
Nov 14, 2012 5.616 5.616 5.455 5.455 470,845 -0.14(-2.44%)
Nov 13, 2012 5.616 5.642 5.581 5.591 203,025 -0.02(-0.36%)
Nov 12, 2012 5.642 5.642 5.571 5.611 135,177 -0.01(-0.09%)
Nov 09, 2012 5.616 5.652 5.576 5.616 496,365 -0.03(-0.54%)
Nov 08, 2012 5.677 5.723 5.647 5.647 498,166 -0.03(-0.45%)
Nov 07, 2012 5.692 5.733 5.657 5.672 471,258 -0.08(-1.32%)
Nov 06, 2012 5.753 5.773 5.697 5.748 707,836 +0.04(+0.62%)
Nov 05, 2012 5.692 5.783 5.632 5.713 521,299 +0.02(+0.36%)
Nov 02, 2012 5.718 5.753 5.657 5.692 459,192 +0.01(+0.18%)
Nov 01, 2012 5.758 5.758 5.606 5.682 1,717,576 -0.09(-1.58%)
Oct 31, 2012 5.606 5.773 5.485 5.773 887,489 +0.23(+4.11%)
Oct 26, 2012 5.606 5.546 5.546 5.546 537,564 -0.06(-0.99%)
Oct 25, 2012 5.667 5.677 5.566 5.601 424,302 -0.04(-0.63%)
Oct 24, 2012 5.556 5.657 5.551 5.637 396,066 +0.07(+1.18%)
Oct 23, 2012 5.551 5.581 5.466 5.571 409,674 -0.05(-0.97%)
Oct 19, 2012 5.626 5.660 5.581 5.626 465,462 -0.04(-0.70%)
Oct 18, 2012 5.611 5.690 5.596 5.665 621,606 +0.05(+0.98%)
Oct 17, 2012 5.596 5.636 5.511 5.611 698,362 +0.04(+0.80%)
Oct 16, 2012 5.551 5.571 5.541 5.566 279,040 +0.02(+0.45%)
Oct 15, 2012 5.516 5.551 5.481 5.541 379,110 +0.05(+0.91%)
Oct 12, 2012 5.536 5.571 5.491 5.491 473,206 -0.04(-0.72%)
Oct 11, 2012 5.571 5.581 5.531 5.531 406,315 -0.00(-0.09%)
Oct 10, 2012 5.521 5.546 5.486 5.536 447,921 +0.02(+0.36%)
Oct 09, 2012 5.561 5.586 5.506 5.516 431,566 -0.04(-0.72%)
Oct 08, 2012 5.561 5.591 5.541 5.556 367,033 -0.04(-0.71%)
Oct 05, 2012 5.670 5.705 5.571 5.596 1,287,170 -0.07(-1.23%)
Oct 04, 2012 5.755 5.770 5.636 5.665 614,471 -0.08(-1.39%)
Oct 03, 2012 5.685 5.830 5.670 5.745 373,545 +0.06(+1.05%)
Oct 02, 2012 5.556 5.695 5.541 5.685 380,758 +0.15(+2.70%)
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.