Skip to main content

Franklin Street Properties (NY: FSP )

1.720 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.