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

Franklin Street Properties (NY: FSP )

1.720 -0.070 (-3.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 24, 2011 5.852 6.012 5.848 5.898 488,157 -0.02(-0.39%)
May 23, 2011 6.003 6.030 5.921 5.921 432,873 -0.15(-2.48%)
May 20, 2011 6.117 6.192 6.071 6.071 628,441 -0.09(-1.48%)
May 19, 2011 6.227 6.227 6.140 6.163 543,168 -0.02(-0.30%)
May 18, 2011 6.126 6.181 6.083 6.181 359,171 +0.06(+1.04%)
May 17, 2011 6.085 6.144 6.035 6.117 359,024 +0.01(+0.15%)
May 16, 2011 6.108 6.158 6.085 6.108 365,727 -0.03(-0.45%)
May 13, 2011 6.218 6.272 6.076 6.135 481,589 -0.06(-0.96%)
May 12, 2011 6.062 6.199 6.044 6.195 325,655 +0.09(+1.42%)
May 11, 2011 6.222 6.222 6.090 6.108 399,530 -0.12(-1.91%)
May 10, 2011 6.099 6.227 6.067 6.227 369,007 +0.17(+2.79%)
May 09, 2011 6.008 6.076 5.989 6.058 220,393 +0.04(+0.68%)
May 06, 2011 6.140 6.199 5.980 6.017 469,296 -0.06(-1.05%)
May 05, 2011 6.122 6.204 6.026 6.081 466,634 -0.07(-1.11%)
May 04, 2011 6.268 6.268 6.135 6.149 317,254 -0.10(-1.54%)
May 03, 2011 6.286 6.318 6.158 6.245 380,956 -0.04(-0.65%)
May 02, 2011 6.286 6.304 6.272 6.286 531,289 -0.17(-2.62%)
Apr 29, 2011 6.501 6.501 6.313 6.455 387,771 -0.01(-0.21%)
Apr 28, 2011 6.396 6.469 6.277 6.469 364,080 +0.10(+1.50%)
Apr 27, 2011 6.291 6.398 6.254 6.373 293,918 +0.08(+1.31%)
Apr 26, 2011 6.214 6.331 6.124 6.291 351,025 +0.10(+1.67%)
Apr 25, 2011 6.183 6.210 6.155 6.187 161,122 -0.02(-0.36%)
Apr 21, 2011 6.151 6.210 6.074 6.210 290,475 +0.07(+1.17%)
Apr 20, 2011 6.128 6.160 6.074 6.137 314,438 +0.08(+1.34%)
Apr 19, 2011 6.070 6.124 6.016 6.056 254,037 +0.01(+0.22%)
Apr 18, 2011 6.092 6.119 6.016 6.043 307,214 -0.12(-1.97%)
Apr 15, 2011 6.092 6.165 6.038 6.165 426,292 +0.04(+0.66%)
Apr 14, 2011 5.966 6.124 5.930 6.124 367,283 +0.12(+1.95%)
Apr 13, 2011 6.119 6.146 5.998 6.007 387,912 -0.09(-1.48%)
Apr 12, 2011 6.173 6.237 6.097 6.097 322,934 -0.10(-1.60%)
Apr 11, 2011 6.223 6.304 6.183 6.196 643,255 -0.02(-0.29%)
Apr 08, 2011 6.304 6.349 6.201 6.214 442,177 -0.06(-1.00%)
Apr 07, 2011 6.358 6.408 6.232 6.277 640,946 -0.09(-1.34%)
Apr 06, 2011 6.336 6.399 6.318 6.363 483,277 +0.03(+0.50%)
Apr 05, 2011 6.318 6.354 6.282 6.331 567,431 -0.00(-0.07%)
Apr 04, 2011 6.228 6.354 6.228 6.336 876,777 +0.08(+1.30%)
Apr 01, 2011 6.313 6.345 6.223 6.255 630,868 -0.08(-1.28%)
Mar 31, 2011 6.232 6.340 6.232 6.336 581,351 +0.02(+0.29%)
Mar 30, 2011 6.318 6.318 6.318 6.318 446,921 +0.07(+1.08%)
Mar 29, 2011 6.246 6.286 6.178 6.250 287,440 -0.01(-0.22%)
Mar 28, 2011 6.318 6.322 6.255 6.264 207,691 -0.04(-0.64%)
Mar 25, 2011 6.241 6.336 6.210 6.304 599,084 +0.06(+1.01%)
Mar 24, 2011 6.304 6.304 6.223 6.241 576,539 -0.03(-0.43%)
Mar 23, 2011 6.322 6.345 6.183 6.268 473,739 -0.05(-0.85%)
Mar 22, 2011 6.304 6.367 6.291 6.322 320,474 +0.01(+0.14%)
Mar 21, 2011 6.264 6.313 6.264 6.313 1,556,201 +0.14(+2.19%)
Mar 18, 2011 6.142 6.313 6.106 6.178 1,142,563 +0.06(+0.96%)
Mar 17, 2011 6.196 6.241 6.088 6.119 1,083,774 +0.02(+0.37%)
Mar 16, 2011 6.259 6.282 6.097 6.097 1,298,417 -0.19(-3.08%)
Mar 15, 2011 6.259 6.385 6.241 6.291 643,056 -0.09(-1.48%)
Mar 14, 2011 6.367 6.412 6.340 6.385 518,470 -0.05(-0.77%)
Mar 11, 2011 6.430 6.561 6.412 6.435 991,740 -0.07(-1.04%)
Mar 10, 2011 6.628 6.637 6.502 6.502 714,742 -0.18(-2.76%)
Mar 09, 2011 6.732 6.732 6.669 6.687 477,197 -0.05(-0.67%)
Mar 08, 2011 6.687 6.763 6.624 6.732 954,645 +0.07(+1.01%)
Mar 07, 2011 6.736 6.781 6.637 6.664 500,228 -0.06(-0.94%)
Mar 04, 2011 6.754 6.754 6.655 6.727 645,145 -0.02(-0.33%)
Mar 03, 2011 6.678 6.750 6.646 6.750 596,439 +0.15(+2.32%)
Mar 02, 2011 6.660 6.750 6.570 6.597 1,427,509 -0.09(-1.35%)
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.