Indicators

Franklin Street Properties (NY: FSP )

1.920 +0.010 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.70	18.75	18.39	18.60	69,500	-0.15(-0.80%)
Jul 28, 2006	18.11	18.79	18.11	18.75	71,800	+0.39(+2.12%)
Jul 27, 2006	18.50	18.74	18.35	18.36	89,300	-0.27(-1.45%)
Jul 26, 2006	18.58	18.85	18.30	18.63	164,400	+0.05(+0.27%)
Jul 25, 2006	18.80	18.90	18.52	18.58	90,400	-0.11(-0.59%)
Jul 24, 2006	18.57	19.00	18.50	18.69	111,400	+0.17(+0.92%)
Jul 21, 2006	18.86	18.87	18.50	18.52	106,800	-0.40(-2.11%)
Jul 20, 2006	19.55	19.64	18.85	18.92	70,000	-0.63(-3.22%)
Jul 19, 2006	18.70	19.55	18.70	19.55	124,100	+0.81(+4.32%)
Jul 18, 2006	18.60	18.75	18.50	18.74	118,100	+0.19(+1.02%)
Jul 17, 2006	18.70	18.90	18.45	18.55	65,300	-0.01(-0.05%)
Jul 14, 2006	18.90	18.90	18.50	18.56	152,000	-0.40(-2.11%)
Jul 13, 2006	19.00	19.15	18.80	18.96	140,800	-0.14(-0.73%)
Jul 12, 2006	19.60	19.75	19.02	19.10	212,300	-0.55(-2.80%)
Jul 11, 2006	19.40	19.65	19.19	19.65	138,000	+0.22(+1.13%)
Jul 10, 2006	19.00	20.00	18.85	19.43	236,700	+0.43(+2.26%)
Jul 07, 2006	19.10	19.50	19.00	19.00	203,100	-0.05(-0.26%)
Jul 06, 2006	19.90	19.99	19.00	19.05	182,000	-0.85(-4.27%)
Jul 05, 2006	20.10	20.13	19.89	19.90	161,800	-0.39(-1.92%)

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.