Skip to main content

Franklin Street Properties (NY: FSP )

1.720 -0.020 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.619 5.936 5.322 5.837 18,002,798 +0.18(+3.15%)
Dec 30, 2008 5.144 5.659 5.045 5.659 3,718,683 +0.92(+19.37%)
Dec 29, 2008 5.053 5.065 4.693 4.741 1,334,673 -0.32(-6.41%)
Dec 26, 2008 4.927 5.109 4.871 5.065 479,178 +0.18(+3.64%)
Dec 24, 2008 4.974 5.006 4.729 4.887 426,551 -0.10(-1.98%)
Dec 23, 2008 5.057 5.061 4.745 4.986 1,110,293 +0.02(+0.40%)
Dec 22, 2008 5.053 5.124 4.669 4.966 1,758,828 -0.15(-2.86%)
Dec 19, 2008 4.851 5.164 4.745 5.113 2,670,557 +0.39(+8.21%)
Dec 18, 2008 5.291 5.433 4.689 4.725 2,342,555 -0.48(-9.20%)
Dec 17, 2008 4.946 5.401 4.792 5.204 2,146,310 +0.10(+1.94%)
Dec 16, 2008 4.426 5.105 4.400 5.105 4,391,405 +0.69(+15.70%)
Dec 15, 2008 4.879 4.982 4.242 4.412 2,275,837 -0.51(-10.30%)
Dec 12, 2008 4.171 5.002 4.056 4.919 4,298,984 +0.59(+13.72%)
Dec 11, 2008 5.069 5.136 4.286 4.325 5,053,465 -0.83(-16.12%)
Dec 10, 2008 4.626 5.192 4.626 5.156 2,112,583 +0.47(+9.96%)
Dec 09, 2008 5.208 5.243 4.555 4.689 2,748,740 -0.61(-11.57%)
Dec 08, 2008 4.697 5.334 4.697 5.303 3,377,923 +0.63(+13.56%)
Dec 05, 2008 4.052 4.812 3.878 4.669 3,361,565 +0.57(+14.01%)
Dec 04, 2008 4.258 4.586 4.028 4.096 2,905,730 -0.33(-7.42%)
Dec 03, 2008 3.953 4.460 3.929 4.424 3,015,323 -0.04(-0.89%)
Dec 02, 2008 3.557 4.689 3.557 4.464 5,071,282 +1.04(+30.40%)
Dec 01, 2008 4.962 4.962 3.387 3.423 3,822,080 -1.59(-31.78%)
Nov 28, 2008 5.109 5.144 4.804 5.018 1,543,559 -0.13(-2.46%)
Nov 26, 2008 4.816 5.152 4.654 5.144 2,801,471 +0.06(+1.17%)
Nov 25, 2008 5.128 5.128 4.416 5.085 2,692,649 -0.02(-0.39%)
Nov 24, 2008 4.250 5.124 4.147 5.105 4,194,723 +0.95(+22.86%)
Nov 21, 2008 3.589 4.745 3.415 4.155 3,493,788 +0.53(+14.75%)
Nov 20, 2008 3.846 4.333 3.455 3.621 3,388,941 -0.25(-6.35%)
Nov 19, 2008 4.072 4.333 3.799 3.866 2,698,959 -0.14(-3.55%)
Nov 18, 2008 3.811 4.123 3.708 4.009 1,654,004 +0.13(+3.47%)
Nov 17, 2008 3.890 4.048 3.807 3.874 1,746,615 -0.02(-0.41%)
Nov 14, 2008 4.495 4.606 3.862 3.890 1,721,616 -0.66(-14.52%)
Nov 13, 2008 3.858 4.887 3.799 4.551 2,894,118 +0.74(+19.54%)
Nov 12, 2008 4.115 4.123 3.799 3.807 1,822,446 -0.07(-1.84%)
Nov 11, 2008 3.842 4.143 3.704 3.878 1,194,949 +0.08(+1.98%)
Nov 10, 2008 4.317 4.325 3.747 3.803 1,427,645 -0.45(-10.60%)
Nov 07, 2008 3.791 4.305 3.775 4.254 1,600,972 +0.50(+13.40%)
Nov 06, 2008 3.759 3.866 3.581 3.751 1,577,331 -0.03(-0.73%)
Nov 05, 2008 4.349 4.685 3.779 3.779 1,941,614 -0.97(-20.35%)
Nov 04, 2008 4.695 4.745 4.472 4.745 1,392,751 +0.08(+1.78%)
Nov 03, 2008 4.555 4.709 4.464 4.661 879,621 -0.02(-0.42%)
Oct 31, 2008 4.325 4.701 3.997 4.681 1,721,983 +0.32(+7.35%)
Oct 30, 2008 4.254 4.361 3.957 4.361 1,013,512 +0.38(+9.65%)
Oct 29, 2008 4.119 4.349 3.704 3.977 1,908,911 -0.08(-2.05%)
Oct 28, 2008 3.423 4.060 3.159 4.060 2,898,794 +0.80(+24.40%)
Oct 27, 2008 3.539 3.769 3.248 3.264 1,052,666 -0.30(-8.30%)
Oct 24, 2008 3.493 3.788 3.337 3.559 911,776 -0.25(-6.63%)
Oct 23, 2008 4.025 4.235 3.539 3.811 1,811,115 -0.21(-5.13%)
Oct 22, 2008 4.126 4.266 3.893 4.017 1,995,731 -0.23(-5.48%)
Oct 21, 2008 4.386 4.452 4.196 4.250 1,124,260 -0.16(-3.70%)
Oct 20, 2008 4.654 4.654 4.184 4.414 728,704 -0.17(-3.73%)
Oct 17, 2008 4.246 4.728 4.177 4.584 1,223,813 -0.04(-0.84%)
Oct 16, 2008 4.138 4.662 4.079 4.623 2,227,390 +0.54(+13.33%)
Oct 15, 2008 4.511 4.783 3.730 4.079 1,568,848 -0.71(-14.77%)
Oct 14, 2008 4.977 5.159 4.515 4.787 1,252,067 -0.34(-6.67%)
Oct 13, 2008 5.245 5.245 4.635 5.128 2,221,494 +0.02(+0.38%)
Oct 10, 2008 4.107 5.109 3.392 5.109 3,463,237 +0.76(+17.41%)
Oct 09, 2008 4.930 5.140 4.351 4.351 1,901,454 -0.60(-12.16%)
Oct 08, 2008 4.853 5.148 4.798 4.954 1,619,776 +0.09(+1.84%)
Oct 07, 2008 5.163 5.245 4.864 4.864 1,708,689 -0.28(-5.51%)
Oct 06, 2008 4.794 5.148 4.697 5.148 1,729,908 +0.22(+4.41%)
Oct 03, 2008 4.977 5.163 4.895 4.930 1,318,379 -0.04(-0.86%)
Oct 02, 2008 4.919 5.148 4.919 4.973 849,214 -0.08(-1.54%)
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.