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

Franklin Street Properties (NY: FSP )

1.930 -0.020 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2012 10.26 10.40 10.23 10.37 218,450 +0.12(+1.17%)
Jul 30, 2012 10.16 10.29 10.16 10.25 140,700 +0.10(+0.99%)
Jul 27, 2012 10.39 10.40 10.03 10.15 525,885 -0.18(-1.74%)
Jul 26, 2012 10.48 10.53 10.29 10.33 209,630 -0.02(-0.19%)
Jul 25, 2012 10.48 10.60 10.28 10.35 325,321 -0.20(-1.90%)
Jul 24, 2012 10.60 10.60 10.48 10.55 246,981 -0.01(-0.09%)
Jul 23, 2012 10.52 10.59 10.47 10.56 204,386 -0.03(-0.28%)
Jul 20, 2012 10.60 10.71 10.57 10.59 226,408 -0.05(-0.47%)
Jul 19, 2012 10.84 10.91 10.59 10.64 206,891 -0.24(-2.21%)
Jul 18, 2012 10.96 11.00 10.82 10.88 234,541 -0.07(-0.64%)
Jul 17, 2012 10.91 10.99 10.81 10.95 340,151 +0.09(+0.83%)
Jul 16, 2012 10.91 10.92 10.76 10.86 246,137 -0.04(-0.37%)
Jul 13, 2012 10.80 10.98 10.80 10.90 297,857 +0.09(+0.83%)
Jul 12, 2012 10.74 10.86 10.62 10.81 270,302 +0.01(+0.09%)
Jul 11, 2012 10.78 10.85 10.73 10.80 243,366 +0.03(+0.28%)
Jul 10, 2012 10.96 10.96 10.70 10.77 150,231 -0.11(-1.01%)
Jul 09, 2012 10.74 10.89 10.72 10.88 284,803 +0.11(+1.02%)
Jul 06, 2012 10.62 10.83 10.62 10.77 114,735 +0.02(+0.19%)
Jul 05, 2012 10.80 10.98 10.71 10.75 126,930 -0.10(-0.92%)
Jul 03, 2012 10.68 10.86 10.68 10.85 117,609 +0.16(+1.50%)
Jul 02, 2012 10.45 10.83 10.45 10.69 433,975 +0.11(+1.04%)
Jun 29, 2012 10.47 10.58 10.44 10.58 291,721 +0.28(+2.72%)
Jun 28, 2012 10.17 10.33 10.10 10.30 119,204 +0.07(+0.68%)
Jun 27, 2012 10.12 10.25 10.08 10.23 163,335 +0.14(+1.39%)
Jun 26, 2012 10.18 10.21 10.02 10.09 124,332 -0.03(-0.30%)
Jun 25, 2012 10.10 10.20 10.07 10.12 95,174 -0.10(-0.98%)
Jun 22, 2012 10.31 10.34 10.21 10.22 473,600 -0.02(-0.20%)
Jun 21, 2012 10.29 10.40 10.15 10.24 199,043 -0.13(-1.25%)
Jun 20, 2012 10.40 10.42 10.32 10.37 146,574 +0.00(+0.00%)
Jun 19, 2012 10.25 10.42 10.20 10.37 289,130 +0.15(+1.47%)
Jun 18, 2012 10.02 10.24 9.990 10.22 207,195 +0.15(+1.49%)
Jun 15, 2012 9.950 10.09 9.900 10.07 532,230 +0.12(+1.21%)
Jun 14, 2012 9.890 9.950 9.820 9.950 206,623 +0.09(+0.91%)
Jun 13, 2012 9.900 9.950 9.800 9.860 182,323 -0.05(-0.50%)
Jun 12, 2012 9.880 9.920 9.770 9.910 136,289 +0.10(+1.02%)
Jun 11, 2012 10.19 10.20 9.790 9.810 330,762 -0.39(-3.82%)
Jun 08, 2012 10.07 10.28 10.07 10.20 161,227 +0.11(+1.09%)
Jun 07, 2012 10.11 10.37 10.09 10.09 224,204 -0.06(-0.59%)
Jun 06, 2012 9.990 10.17 9.970 10.15 383,995 +0.18(+1.81%)
Jun 05, 2012 9.750 9.990 9.750 9.970 483,523 +0.17(+1.73%)
Jun 04, 2012 9.700 9.810 9.700 9.800 247,531 +0.10(+1.03%)
Jun 01, 2012 9.570 9.760 9.570 9.700 259,678 -0.06(-0.61%)
May 31, 2012 9.750 9.770 9.690 9.760 584,922 +0.02(+0.21%)
May 30, 2012 10.00 10.05 9.740 9.740 211,009 -0.34(-3.37%)
May 29, 2012 10.07 10.12 10.00 10.08 181,545 +0.03(+0.30%)
May 25, 2012 9.960 10.14 9.940 10.05 314,391 +0.07(+0.70%)
May 24, 2012 10.06 10.06 9.800 9.980 190,447 +0.11(+1.11%)
May 23, 2012 9.800 9.900 9.670 9.870 193,169 +0.00(+0.00%)
May 22, 2012 9.940 10.00 9.830 9.870 382,465 -0.08(-0.80%)
May 21, 2012 9.810 9.960 9.810 9.950 207,417 +0.14(+1.43%)
May 18, 2012 9.890 10.01 9.810 9.810 283,202 -0.09(-0.91%)
May 17, 2012 10.14 10.25 9.900 9.900 207,607 -0.22(-2.17%)
May 16, 2012 10.20 10.21 10.10 10.12 119,860 -0.06(-0.59%)
May 15, 2012 10.11 10.20 10.10 10.18 183,099 +0.04(+0.39%)
May 14, 2012 10.09 10.20 10.09 10.14 221,737 -0.04(-0.39%)
May 11, 2012 10.10 10.22 10.09 10.18 141,122 -0.01(-0.10%)
May 10, 2012 10.22 10.25 10.11 10.19 151,244 +0.02(+0.20%)
May 09, 2012 10.01 10.20 10.01 10.17 175,431 +0.04(+0.39%)
May 08, 2012 10.03 10.15 10.02 10.13 154,502 +0.02(+0.20%)
May 07, 2012 10.03 10.14 9.980 10.11 180,565 +0.08(+0.80%)
May 04, 2012 10.00 10.21 10.00 10.03 267,457 -0.04(-0.40%)
May 03, 2012 10.09 10.11 10.00 10.07 210,067 -0.02(-0.20%)
May 02, 2012 10.00 10.12 9.980 10.09 138,311 -0.03(-0.30%)
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.