Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Street Properties (NY: FSP )

1.790 +0.070 (+4.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.151 8.178 8.104 8.178 335,637 +0.03(+0.43%)
Dec 28, 2006 8.159 8.159 8.089 8.143 192,013 -0.03(-0.38%)
Dec 27, 2006 8.101 8.174 8.077 8.174 292,910 +0.10(+1.25%)
Dec 26, 2006 7.906 8.112 7.906 8.073 268,973 +0.17(+2.11%)
Dec 22, 2006 7.867 7.968 7.829 7.906 310,155 +0.03(+0.35%)
Dec 21, 2006 8.081 8.120 7.871 7.879 306,295 -0.20(-2.50%)
Dec 20, 2006 7.972 8.101 7.972 8.081 174,510 +0.11(+1.41%)
Dec 19, 2006 7.817 8.003 7.805 7.968 275,150 +0.10(+1.23%)
Dec 18, 2006 8.085 8.116 7.867 7.871 362,921 -0.21(-2.60%)
Dec 15, 2006 8.124 8.159 8.081 8.081 1,129,173 -0.04(-0.48%)
Dec 14, 2006 8.155 8.159 8.081 8.120 293,682 -0.03(-0.43%)
Dec 13, 2006 8.139 8.159 8.042 8.155 199,735 +0.07(+0.82%)
Dec 12, 2006 8.062 8.101 7.965 8.089 258,420 +0.03(+0.43%)
Dec 11, 2006 8.042 8.062 7.984 8.054 149,544 +0.01(+0.14%)
Dec 08, 2006 8.042 8.108 7.972 8.042 164,472 +0.00(+0.00%)
Dec 07, 2006 8.081 8.104 8.042 8.042 134,100 -0.02(-0.24%)
Dec 06, 2006 8.062 8.081 8.023 8.062 137,446 -0.03(-0.34%)
Dec 05, 2006 8.003 8.139 7.984 8.089 321,481 -0.06(-0.76%)
Dec 04, 2006 8.116 8.159 8.042 8.151 480,033 +0.03(+0.43%)
Dec 01, 2006 8.042 8.128 7.965 8.116 322,768 -0.01(-0.14%)
Nov 30, 2006 8.101 8.139 8.046 8.128 480,291 +0.02(+0.19%)
Nov 29, 2006 8.023 8.112 7.980 8.112 329,717 +0.11(+1.41%)
Nov 28, 2006 7.930 8.031 7.910 8.000 203,853 +0.07(+0.88%)
Nov 27, 2006 8.081 8.081 7.895 7.930 422,635 -0.21(-2.53%)
Nov 24, 2006 8.023 8.135 7.984 8.135 48,646 +0.05(+0.62%)
Nov 22, 2006 8.116 8.116 8.007 8.085 90,086 -0.03(-0.34%)
Nov 21, 2006 8.155 8.174 8.077 8.112 345,418 -0.04(-0.52%)
Nov 20, 2006 7.871 8.159 7.809 8.155 549,272 +0.29(+3.65%)
Nov 17, 2006 8.007 8.007 7.794 7.867 311,700 -0.15(-1.84%)
Nov 16, 2006 8.135 8.139 7.996 8.015 245,550 -0.11(-1.39%)
Nov 15, 2006 8.062 8.159 8.038 8.128 351,853 +0.01(+0.14%)
Nov 14, 2006 7.848 8.116 7.790 8.116 364,208 +0.31(+3.93%)
Nov 13, 2006 7.770 7.817 7.673 7.809 262,796 -0.03(-0.35%)
Nov 10, 2006 7.821 7.902 7.778 7.836 210,803 +0.01(+0.15%)
Nov 09, 2006 7.926 7.988 7.790 7.825 427,526 -0.03(-0.40%)
Nov 08, 2006 7.926 7.933 7.829 7.856 267,429 -0.13(-1.61%)
Nov 07, 2006 8.023 8.147 7.984 7.984 517,098 -0.04(-0.48%)
Nov 06, 2006 7.918 8.038 7.778 8.023 366,781 +0.12(+1.52%)
Nov 03, 2006 7.809 7.906 7.728 7.902 393,550 +0.13(+1.65%)
Nov 02, 2006 7.576 7.786 7.576 7.774 511,435 +0.04(+0.50%)
Nov 01, 2006 7.980 8.019 7.712 7.735 392,006 -0.25(-3.11%)
Oct 31, 2006 8.062 8.062 7.871 7.984 210,545 -0.08(-0.96%)
Oct 30, 2006 8.003 8.167 7.984 8.062 373,988 +0.01(+0.14%)
Oct 27, 2006 8.062 8.077 7.992 8.050 235,512 -0.11(-1.33%)
Oct 26, 2006 8.081 8.167 8.062 8.159 446,830 +0.12(+1.45%)
Oct 25, 2006 8.120 8.151 8.003 8.042 296,256 -0.00(-0.05%)
Oct 24, 2006 8.120 8.151 8.034 8.046 147,742 -0.10(-1.29%)
Oct 23, 2006 8.101 8.155 8.046 8.151 190,469 +0.02(+0.29%)
Oct 20, 2006 8.155 8.155 8.034 8.128 189,439 -0.02(-0.24%)
Oct 19, 2006 8.058 8.147 8.042 8.147 303,206 +0.09(+1.11%)
Oct 18, 2006 8.062 8.081 7.972 8.058 183,777 +0.05(+0.58%)
Oct 17, 2006 7.926 8.023 7.875 8.011 230,879 +0.06(+0.78%)
Oct 16, 2006 7.867 7.961 7.867 7.949 339,498 +0.06(+0.79%)
Oct 13, 2006 7.867 7.887 7.809 7.887 416,715 +0.03(+0.45%)
Oct 12, 2006 7.945 7.984 7.770 7.852 660,464 -0.04(-0.54%)
Oct 11, 2006 7.984 8.011 7.883 7.895 202,309 -0.09(-1.12%)
Oct 10, 2006 8.023 8.023 7.972 7.984 263,310 -0.02(-0.24%)
Oct 09, 2006 7.945 8.062 7.887 8.003 282,872 +0.07(+0.83%)
Oct 06, 2006 7.891 8.062 7.914 7.937 246,837 +0.05(+0.64%)
Oct 05, 2006 7.739 7.887 7.654 7.887 437,307 +0.15(+1.91%)
Oct 04, 2006 7.654 7.766 7.623 7.739 464,847 +0.14(+1.89%)
Oct 03, 2006 7.654 7.766 7.557 7.595 261,509 -0.08(-1.06%)
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.