Indicators

Franklin Street Properties (NY: FSP )

1.920 +0.010 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.06	11.42	10.60	10.60	0	-0.50(-4.50%)
Feb 26, 2009	11.75	12.02	11.01	11.10	834,382	-0.45(-3.90%)
Feb 25, 2009	12.22	12.22	11.22	11.55	732,566	-0.82(-6.63%)
Feb 24, 2009	11.40	12.44	11.32	12.37	1,326,781	+1.05(+9.28%)
Feb 23, 2009	12.58	12.60	11.20	11.32	1,080,663	-1.14(-9.15%)
Feb 20, 2009	10.88	12.49	10.75	12.46	1,109,381	+1.41(+12.76%)
Feb 19, 2009	11.50	11.72	10.90	11.05	625,166	-0.23(-2.04%)
Feb 18, 2009	11.00	11.50	10.80	11.28	697,167	+0.29(+2.64%)
Feb 17, 2009	11.13	11.67	10.94	10.99	1,031,862	-0.52(-4.52%)
Feb 13, 2009	12.01	12.48	11.50	11.51	754,155	-0.53(-4.40%)
Feb 12, 2009	11.80	12.38	11.10	12.04	857,232	-0.08(-0.66%)
Feb 11, 2009	11.95	12.38	11.53	12.12	649,225	+0.32(+2.71%)
Feb 10, 2009	12.93	13.09	11.66	11.80	1,087,207	-1.25(-9.58%)
Feb 09, 2009	12.94	13.05	12.52	13.05	301,596	+0.09(+0.69%)
Feb 06, 2009	11.76	12.97	11.69	12.96	872,010	+1.35(+11.63%)
Feb 05, 2009	11.84	12.10	11.36	11.61	565,195	-0.30(-2.52%)
Feb 04, 2009	12.55	12.75	11.91	11.91	494,352	-0.71(-5.63%)
Feb 03, 2009	12.20	12.95	12.01	12.62	543,002	+0.39(+3.19%)

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.