Indicators

Franklin Street Properties (NY: FSP )

1.910 -0.020 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.75	15.09	14.36	14.80	279,762	-0.02(-0.13%)
Dec 28, 2007	15.08	15.40	14.82	14.82	154,380	-0.21(-1.40%)
Dec 27, 2007	15.95	16.02	15.00	15.03	222,525	-0.90(-5.65%)
Dec 26, 2007	16.25	16.25	15.81	15.93	204,522	-0.34(-2.09%)
Dec 24, 2007	15.62	16.27	15.50	16.27	111,600	+0.67(+4.29%)
Dec 21, 2007	15.67	15.70	15.03	15.60	531,144	+0.32(+2.09%)
Dec 20, 2007	15.17	15.30	14.62	15.28	163,700	+0.13(+0.86%)
Dec 19, 2007	14.95	15.25	14.70	15.15	173,200	+0.15(+1.00%)
Dec 18, 2007	14.34	15.20	14.34	15.00	258,801	+0.55(+3.81%)
Dec 17, 2007	14.70	14.93	14.45	14.45	169,000	-0.28(-1.90%)
Dec 14, 2007	15.25	15.75	14.66	14.73	237,000	-0.62(-4.04%)
Dec 13, 2007	15.42	15.85	15.06	15.35	210,244	-0.40(-2.54%)
Dec 12, 2007	15.92	16.40	15.34	15.75	305,678	+0.20(+1.29%)
Dec 11, 2007	16.65	17.00	15.49	15.55	347,988	-1.08(-6.49%)
Dec 10, 2007	16.19	16.70	16.01	16.63	311,024	+0.51(+3.16%)
Dec 07, 2007	16.25	16.35	15.98	16.12	141,700	-0.11(-0.68%)
Dec 06, 2007	16.01	16.25	15.90	16.23	307,201	+0.22(+1.37%)
Dec 05, 2007	15.70	16.12	15.55	16.01	165,000	+0.45(+2.89%)
Dec 04, 2007	16.27	16.27	15.55	15.56	162,000	-0.63(-3.89%)

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.