Indicators

Franklin Street Properties (NY: FSP )

1.895 +0.005 (+0.26%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.55	12.40	11.25	12.30	1,413,736	+0.97(+8.56%)
Mar 30, 2009	11.33	11.59	11.04	11.33	1,037,330	-1.15(-9.21%)
Mar 26, 2009	12.36	12.61	11.38	12.48	976,308	+0.13(+1.05%)
Mar 25, 2009	11.58	12.35	11.05	12.35	1,268,584	+0.68(+5.83%)
Mar 24, 2009	12.76	13.14	11.60	11.67	1,409,588	-1.61(-12.12%)
Mar 23, 2009	11.85	13.30	11.85	13.28	1,844,050	+2.27(+20.62%)
Mar 20, 2009	11.84	12.18	11.01	11.01	1,125,776	-0.86(-7.25%)
Mar 19, 2009	13.07	13.07	11.86	11.87	851,914	-1.03(-7.98%)
Mar 18, 2009	11.61	12.97	11.38	12.90	1,278,263	+0.92(+7.68%)
Mar 17, 2009	10.63	11.98	10.56	11.98	1,129,067	+1.22(+11.34%)
Mar 16, 2009	11.87	11.99	10.75	10.76	1,147,206	-1.00(-8.50%)
Mar 13, 2009	12.06	12.06	11.20	11.76	0	-0.23(-1.92%)
Mar 12, 2009	11.40	12.06	11.22	11.99	1,130,678	+0.53(+4.62%)
Mar 11, 2009	12.10	12.25	11.05	11.46	1,290,406	-0.45(-3.78%)
Mar 10, 2009	10.78	12.00	10.68	11.91	1,820,787	+1.35(+12.78%)
Mar 09, 2009	10.61	10.85	9.930	10.56	617,951	-0.24(-2.22%)
Mar 06, 2009	10.60	10.87	10.05	10.80	0	+0.09(+0.84%)
Mar 05, 2009	10.69	10.80	10.35	10.71	1,222,963	-0.41(-3.69%)
Mar 04, 2009	10.69	11.22	10.22	11.12	945,773	+1.03(+10.21%)

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.