FSP: Historical Prices for FRANKLIN ST PROP

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	12.48	12.95	12.43	12.82	878,600	12.82
3-Dec-09	12.16	12.48	12.15	12.31	749,900	12.31
2-Dec-09	11.67	12.15	11.32	12.07	464,800	12.07
1-Dec-09	11.42	11.82	11.32	11.70	518,300	11.70
30-Nov-09	11.10	11.41	10.92	11.29	789,200	11.29
27-Nov-09	11.13	11.24	11.01	11.02	320,800	11.02
25-Nov-09	11.25	11.46	11.25	11.36	298,500	11.36
24-Nov-09	11.26	11.35	11.09	11.28	403,100	11.28
23-Nov-09	11.11	11.38	11.02	11.26	548,100	11.26
20-Nov-09	10.68	11.00	10.68	10.94	341,500	10.94
19-Nov-09	10.97	11.02	10.74	10.78	468,400	10.78
18-Nov-09	10.73	11.15	10.66	11.10	412,500	11.10
17-Nov-09	11.04	11.21	10.70	10.76	729,200	10.76
16-Nov-09	11.25	11.25	10.95	11.07	643,000	11.07
13-Nov-09	11.05	11.25	10.92	11.10	522,900	11.10
12-Nov-09	11.01	11.51	10.97	10.99	738,700	10.99
11-Nov-09	11.17	11.27	10.51	11.23	470,700	11.23
10-Nov-09	10.85	11.17	10.85	10.96	678,500	10.96
9-Nov-09	10.70	11.05	10.49	10.99	1,032,500	10.99
6-Nov-09	10.51	10.71	10.46	10.50	568,100	10.50
5-Nov-09	10.79	10.98	10.63	10.71	719,500	10.71
4-Nov-09	10.80	10.97	10.44	10.67	1,143,100	10.67
3-Nov-09	10.45	10.73	10.35	10.73	830,800	10.73
2-Nov-09	10.78	10.85	10.35	10.49	764,800	10.49
30-Oct-09	11.20	11.25	10.71	10.78	889,800	10.78
29-Oct-09	11.15	11.35	11.01	11.35	718,300	11.35
28-Oct-09	11.57	11.67	11.00	11.00	660,400	11.00
28-Oct-09	$ 0.19 Dividend
27-Oct-09	12.03	12.12	11.66	11.66	637,100	11.47
26-Oct-09	12.14	12.31	11.96	12.00	528,300	11.80
23-Oct-09	12.42	12.45	12.05	12.08	464,100	11.88
22-Oct-09	12.12	12.43	12.00	12.41	510,300	12.21
21-Oct-09	12.16	12.50	12.09	12.13	781,500	11.93
20-Oct-09	12.47	12.50	12.20	12.21	484,500	12.01
19-Oct-09	12.27	12.54	12.17	12.50	419,900	12.30
16-Oct-09	12.55	12.64	12.27	12.27	502,400	12.07
15-Oct-09	13.05	13.10	12.69	12.75	579,300	12.54
14-Oct-09	13.10	13.30	12.90	13.26	507,400	13.04
13-Oct-09	13.25	13.25	12.78	12.86	572,800	12.65
12-Oct-09	13.05	13.33	13.03	13.24	438,700	13.02
9-Oct-09	13.01	13.19	12.87	13.14	509,800	12.93
8-Oct-09	12.74	12.97	12.65	12.94	841,700	12.73
7-Oct-09	12.64	12.83	12.50	12.69	377,400	12.48
6-Oct-09	12.72	12.88	12.48	12.69	432,400	12.48
5-Oct-09	12.28	12.67	12.25	12.65	502,400	12.44
2-Oct-09	12.28	12.69	12.20	12.51	396,600	12.31
1-Oct-09	13.03	13.10	12.37	12.43	1,080,600	12.23
30-Sep-09	13.20	13.35	12.83	13.10	1,048,900	12.89
29-Sep-09	13.34	13.47	13.07	13.32	708,200	13.10
28-Sep-09	12.93	13.35	12.47	13.35	779,100	13.13
25-Sep-09	12.60	12.80	12.51	12.78	557,400	12.57
24-Sep-09	12.99	13.05	12.60	12.72	659,100	12.51
23-Sep-09	13.33	13.38	12.84	12.86	667,400	12.65
22-Sep-09	13.34	13.36	13.17	13.33	641,900	13.11
21-Sep-09	13.17	13.34	13.16	13.21	960,000	12.99
18-Sep-09	13.30	13.45	12.87	13.23	5,119,300	13.01
17-Sep-09	14.63	15.00	14.52	14.76	396,000	14.52
16-Sep-09	14.62	14.85	14.48	14.82	398,700	14.58
15-Sep-09	14.20	14.70	14.12	14.47	343,500	14.23
14-Sep-09	13.77	14.25	13.75	14.23	284,900	14.00
11-Sep-09	14.18	14.20	13.75	13.90	240,700	13.67
10-Sep-09	14.08	14.19	13.75	14.19	235,300	13.96
9-Sep-09	13.63	14.09	13.59	14.09	294,100	13.86
8-Sep-09	13.70	13.79	13.50	13.68	443,500	13.46
4-Sep-09	13.38	13.66	13.18	13.53	240,900	13.31
3-Sep-09	13.48	13.59	13.17	13.45	315,800	13.23
2-Sep-09	13.65	13.70	13.44	13.44	244,400	13.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions