Indicators

Franklin Street Properties (NY: FSP )

1.890 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.57	12.61	12.17	12.60	492,322	+0.14(+1.12%)
May 28, 2009	12.58	12.64	12.02	12.46	352,335	+0.15(+1.22%)
May 27, 2009	12.88	13.05	12.15	12.31	713,469	-0.69(-5.31%)
May 26, 2009	12.12	13.00	11.87	13.00	781,874	+0.81(+6.64%)
May 22, 2009	12.44	12.60	12.18	12.19	472,521	-0.19(-1.53%)
May 21, 2009	12.14	12.56	11.83	12.38	439,921	+0.00(+0.00%)
May 20, 2009	12.61	12.95	12.38	12.38	417,665	-0.18(-1.43%)
May 19, 2009	12.90	12.94	12.52	12.56	384,180	-0.34(-2.64%)
May 18, 2009	12.01	13.00	12.01	12.90	1,226,175	+0.95(+7.95%)
May 15, 2009	12.42	12.50	11.43	11.95	900,815	-0.48(-3.86%)
May 14, 2009	12.00	12.50	11.65	12.43	751,948	+0.54(+4.54%)
May 13, 2009	12.25	12.39	11.76	11.89	1,053,723	-0.56(-4.50%)
May 12, 2009	12.45	12.88	12.13	12.45	567,855	+0.10(+0.81%)
May 11, 2009	12.83	12.88	12.20	12.35	898,481	-0.93(-7.00%)
May 08, 2009	12.80	13.29	12.64	13.28	1,751,045	+0.80(+6.41%)
May 07, 2009	13.45	13.45	12.11	12.48	1,060,522	-0.97(-7.21%)
May 06, 2009	13.30	13.50	12.80	13.45	993,591	+0.35(+2.67%)
May 05, 2009	13.55	13.55	12.87	13.10	779,602	-0.65(-4.73%)
May 04, 2009	13.10	13.75	13.07	13.75	1,184,568	+0.75(+5.77%)

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.