Indicators

Franklin Street Properties (NY: FSP )

1.980 +0.100 (+5.32%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.30	18.55	18.04	18.05	212,100	-0.22(-1.20%)
Apr 27, 2007	18.43	18.65	18.25	18.27	215,500	-0.18(-0.98%)
Apr 26, 2007	18.60	18.61	18.35	18.45	261,300	-0.50(-2.64%)
Apr 25, 2007	19.10	19.25	18.75	18.95	205,200	-0.08(-0.42%)
Apr 24, 2007	19.10	19.25	18.99	19.03	175,400	-0.14(-0.73%)
Apr 23, 2007	19.45	19.45	19.03	19.17	136,900	-0.28(-1.44%)
Apr 20, 2007	19.50	19.50	19.02	19.45	131,800	+0.37(+1.94%)
Apr 19, 2007	19.22	19.50	19.05	19.08	132,900	-0.27(-1.40%)
Apr 18, 2007	19.60	19.70	19.35	19.35	90,900	-0.30(-1.53%)
Apr 17, 2007	19.49	19.75	19.40	19.65	86,600	+0.15(+0.77%)
Apr 16, 2007	19.30	19.62	19.10	19.50	113,800	+0.35(+1.83%)
Apr 13, 2007	19.10	19.21	19.00	19.15	49,700	+0.05(+0.26%)
Apr 12, 2007	18.33	19.25	18.33	19.10	90,500	-0.02(-0.10%)
Apr 11, 2007	19.40	19.47	19.00	19.12	123,200	-0.25(-1.29%)
Apr 10, 2007	19.17	19.50	19.15	19.37	65,700	+0.20(+1.04%)
Apr 09, 2007	19.53	19.53	18.99	19.17	103,600	-0.31(-1.59%)
Apr 05, 2007	19.42	19.53	19.25	19.48	51,100	+0.08(+0.41%)
Apr 04, 2007	19.44	19.58	19.23	19.40	86,300	-0.05(-0.26%)
Apr 03, 2007	19.12	19.56	19.12	19.45	106,200	+0.35(+1.83%)

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.