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

Franklin Street Properties (NY: FSP )

1.910 -0.010 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 28, 2008 12.91 13.00 12.14 12.68 610,800 -0.32(-2.46%)
Nov 26, 2008 12.17 13.02 11.76 13.00 1,108,567 +0.15(+1.17%)
Nov 25, 2008 12.96 12.96 11.16 12.85 1,065,505 -0.05(-0.39%)
Nov 24, 2008 10.74 12.95 10.48 12.90 1,659,889 +2.40(+22.86%)
Nov 21, 2008 9.070 11.99 8.630 10.50 1,382,523 +1.35(+14.75%)
Nov 20, 2008 9.720 10.95 8.730 9.150 1,341,034 -0.62(-6.35%)
Nov 19, 2008 10.29 10.95 9.600 9.770 1,068,002 -0.36(-3.55%)
Nov 18, 2008 9.630 10.42 9.370 10.13 654,504 +0.34(+3.47%)
Nov 17, 2008 9.830 10.23 9.620 9.790 691,151 -0.04(-0.41%)
Nov 14, 2008 11.36 11.64 9.760 9.830 681,259 -1.67(-14.52%)
Nov 13, 2008 9.750 12.35 9.600 11.50 1,145,228 +1.88(+19.54%)
Nov 12, 2008 10.40 10.42 9.600 9.620 721,158 -0.18(-1.84%)
Nov 11, 2008 9.710 10.47 9.360 9.800 472,852 +0.19(+1.98%)
Nov 10, 2008 10.91 10.93 9.470 9.610 564,932 -1.14(-10.60%)
Nov 07, 2008 9.580 10.88 9.540 10.75 633,519 +1.27(+13.40%)
Nov 06, 2008 9.500 9.770 9.050 9.480 624,164 -0.07(-0.73%)
Nov 05, 2008 10.99 11.84 9.550 9.550 768,314 -2.44(-20.35%)
Nov 04, 2008 11.87 11.99 11.30 11.99 551,124 +0.21(+1.78%)
Nov 03, 2008 11.51 11.90 11.28 11.78 348,074 -0.05(-0.42%)
Oct 31, 2008 10.93 11.88 10.10 11.83 681,404 +0.81(+7.35%)
Oct 30, 2008 10.75 11.02 10.00 11.02 401,056 +0.97(+9.65%)
Oct 29, 2008 10.41 10.99 9.360 10.05 755,373 -0.40(-3.83%)
Oct 28, 2008 8.810 10.45 8.130 10.45 1,126,223 +2.05(+24.40%)
Oct 27, 2008 9.110 9.700 8.360 8.400 408,976 -0.76(-8.30%)
Oct 24, 2008 8.990 9.750 8.590 9.160 354,238 -0.65(-6.63%)
Oct 23, 2008 10.36 10.90 9.110 9.810 703,644 -0.53(-5.13%)
Oct 22, 2008 10.62 10.98 10.02 10.34 775,370 -0.60(-5.48%)
Oct 21, 2008 11.29 11.46 10.80 10.94 436,791 -0.42(-3.70%)
Oct 20, 2008 11.98 11.98 10.77 11.36 283,112 -0.44(-3.73%)
Oct 17, 2008 10.93 12.17 10.75 11.80 475,469 -0.10(-0.84%)
Oct 16, 2008 10.65 12.00 10.50 11.90 865,373 +1.40(+13.33%)
Oct 15, 2008 11.61 12.31 9.600 10.50 609,520 -1.82(-14.77%)
Oct 14, 2008 12.81 13.28 11.62 12.32 486,446 -0.88(-6.67%)
Oct 13, 2008 13.50 13.50 11.93 13.20 863,082 +0.05(+0.38%)
Oct 10, 2008 10.57 13.15 8.730 13.15 1,345,517 +1.95(+17.41%)
Oct 09, 2008 12.69 13.23 11.20 11.20 738,742 -1.55(-12.16%)
Oct 08, 2008 12.49 13.25 12.35 12.75 629,306 +0.23(+1.84%)
Oct 07, 2008 13.29 13.50 12.52 12.52 663,850 -0.73(-5.51%)
Oct 06, 2008 12.34 13.25 12.09 13.25 672,094 +0.56(+4.41%)
Oct 03, 2008 12.81 13.29 12.60 12.69 512,209 -0.11(-0.86%)
Oct 02, 2008 12.66 13.25 12.66 12.80 329,932 -0.20(-1.54%)
Oct 01, 2008 12.79 13.25 12.63 13.00 180,900 +0.00(+0.00%)
Sep 30, 2008 12.11 13.72 12.11 13.00 474,384 +0.62(+5.01%)
Sep 29, 2008 12.76 13.26 12.35 12.38 374,013 -0.87(-6.57%)
Sep 26, 2008 12.82 13.30 12.82 13.25 0 -0.02(-0.15%)
Sep 25, 2008 12.93 13.27 12.75 13.27 242,155 +0.52(+4.08%)
Sep 24, 2008 13.28 13.28 12.65 12.75 151,641 -0.47(-3.56%)
Sep 23, 2008 12.48 13.44 12.20 13.22 290,605 +0.96(+7.83%)
Sep 22, 2008 13.33 13.49 12.22 12.26 392,572 -1.23(-9.12%)
Sep 19, 2008 14.08 14.09 12.70 13.49 0 +0.34(+2.59%)
Sep 18, 2008 12.22 13.20 11.60 13.15 1,087,367 +1.15(+9.58%)
Sep 17, 2008 13.02 13.20 11.78 12.00 512,626 -1.04(-7.98%)
Sep 16, 2008 11.46 13.19 10.84 13.04 755,396 +1.79(+15.91%)
Sep 15, 2008 12.64 13.37 11.25 11.25 646,670 -1.85(-14.12%)
Sep 12, 2008 12.74 13.10 12.74 13.10 154,631 +0.07(+0.54%)
Sep 11, 2008 12.87 13.12 12.40 13.03 231,909 -0.02(-0.15%)
Sep 10, 2008 12.28 13.14 12.28 13.05 323,185 +0.69(+5.58%)
Sep 09, 2008 12.92 13.18 12.27 12.36 476,445 -0.78(-5.94%)
Sep 08, 2008 13.00 13.29 12.80 13.14 566,617 +0.44(+3.46%)
Sep 05, 2008 12.49 12.72 12.18 12.70 0 +0.20(+1.60%)
Sep 04, 2008 12.90 12.99 12.45 12.50 298,830 -0.55(-4.21%)
Sep 03, 2008 12.85 13.10 12.41 13.05 238,726 +0.16(+1.24%)
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.