Skip to main content

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

Historical Prices

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.