Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, December 7, 2009, 10:11AM ET - U.S. Markets close in 5 hours and 49 minutes. Dow Up 0.16% Nasdaq Up 0.05%
Franklin Street Properties Corp. (FSP)At 9:56AM ET: 12.80  Down 0.02 (0.16%)  
MORE ON FSP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0912.4812.9512.4312.82878,60012.82
3-Dec-0912.1612.4812.1512.31749,90012.31
2-Dec-0911.6712.1511.3212.07464,80012.07
1-Dec-0911.4211.8211.3211.70518,30011.70
30-Nov-0911.1011.4110.9211.29789,20011.29
27-Nov-0911.1311.2411.0111.02320,80011.02
25-Nov-0911.2511.4611.2511.36298,50011.36
24-Nov-0911.2611.3511.0911.28403,10011.28
23-Nov-0911.1111.3811.0211.26548,10011.26
20-Nov-0910.6811.0010.6810.94341,50010.94
19-Nov-0910.9711.0210.7410.78468,40010.78
18-Nov-0910.7311.1510.6611.10412,50011.10
17-Nov-0911.0411.2110.7010.76729,20010.76
16-Nov-0911.2511.2510.9511.07643,00011.07
13-Nov-0911.0511.2510.9211.10522,90011.10
12-Nov-0911.0111.5110.9710.99738,70010.99
11-Nov-0911.1711.2710.5111.23470,70011.23
10-Nov-0910.8511.1710.8510.96678,50010.96
9-Nov-0910.7011.0510.4910.991,032,50010.99
6-Nov-0910.5110.7110.4610.50568,10010.50
5-Nov-0910.7910.9810.6310.71719,50010.71
4-Nov-0910.8010.9710.4410.671,143,10010.67
3-Nov-0910.4510.7310.3510.73830,80010.73
2-Nov-0910.7810.8510.3510.49764,80010.49
30-Oct-0911.2011.2510.7110.78889,80010.78
29-Oct-0911.1511.3511.0111.35718,30011.35
28-Oct-0911.5711.6711.0011.00660,40011.00
28-Oct-09 $ 0.19 Dividend
27-Oct-0912.0312.1211.6611.66637,10011.47
26-Oct-0912.1412.3111.9612.00528,30011.80
23-Oct-0912.4212.4512.0512.08464,10011.88
22-Oct-0912.1212.4312.0012.41510,30012.21
21-Oct-0912.1612.5012.0912.13781,50011.93
20-Oct-0912.4712.5012.2012.21484,50012.01
19-Oct-0912.2712.5412.1712.50419,90012.30
16-Oct-0912.5512.6412.2712.27502,40012.07
15-Oct-0913.0513.1012.6912.75579,30012.54
14-Oct-0913.1013.3012.9013.26507,40013.04
13-Oct-0913.2513.2512.7812.86572,80012.65
12-Oct-0913.0513.3313.0313.24438,70013.02
9-Oct-0913.0113.1912.8713.14509,80012.93
8-Oct-0912.7412.9712.6512.94841,70012.73
7-Oct-0912.6412.8312.5012.69377,40012.48
6-Oct-0912.7212.8812.4812.69432,40012.48
5-Oct-0912.2812.6712.2512.65502,40012.44
2-Oct-0912.2812.6912.2012.51396,60012.31
1-Oct-0913.0313.1012.3712.431,080,60012.23
30-Sep-0913.2013.3512.8313.101,048,90012.89
29-Sep-0913.3413.4713.0713.32708,20013.10
28-Sep-0912.9313.3512.4713.35779,10013.13
25-Sep-0912.6012.8012.5112.78557,40012.57
24-Sep-0912.9913.0512.6012.72659,10012.51
23-Sep-0913.3313.3812.8412.86667,40012.65
22-Sep-0913.3413.3613.1713.33641,90013.11
21-Sep-0913.1713.3413.1613.21960,00012.99
18-Sep-0913.3013.4512.8713.235,119,30013.01
17-Sep-0914.6315.0014.5214.76396,00014.52
16-Sep-0914.6214.8514.4814.82398,70014.58
15-Sep-0914.2014.7014.1214.47343,50014.23
14-Sep-0913.7714.2513.7514.23284,90014.00
11-Sep-0914.1814.2013.7513.90240,70013.67
10-Sep-0914.0814.1913.7514.19235,30013.96
9-Sep-0913.6314.0913.5914.09294,10013.86
8-Sep-0913.7013.7913.5013.68443,50013.46
4-Sep-0913.3813.6613.1813.53240,90013.31
3-Sep-0913.4813.5913.1713.45315,80013.23
2-Sep-0913.6513.7013.4413.44244,40013.22
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions