Skip to main content

Franklin Street Properties (NY: FSP )

2.270 +0.010 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.750 7.770 7.580 7.600 437,400 -0.15(-1.94%)
Jan 30, 2020 7.670 7.780 7.670 7.750 169,387 +0.00(+0.00%)
Jan 29, 2020 7.820 7.820 7.720 7.750 147,624 -0.03(-0.39%)
Jan 28, 2020 7.760 7.820 7.630 7.780 260,326 +0.05(+0.65%)
Jan 27, 2020 7.710 7.810 7.710 7.730 251,685 -0.07(-0.90%)
Jan 24, 2020 7.930 7.930 7.770 7.800 325,500 -0.11(-1.39%)
Jan 23, 2020 7.850 7.910 7.740 7.910 420,805 +0.04(+0.51%)
Jan 22, 2020 8.000 8.020 7.850 7.870 170,195 -0.06(-0.76%)
Jan 21, 2020 7.960 8.050 7.890 7.930 376,975 -0.03(-0.38%)
Jan 17, 2020 8.070 8.080 7.932 7.960 400,600 -0.01(-0.13%)
Jan 16, 2020 7.980 8.110 7.935 7.970 335,921 +0.02(+0.25%)
Jan 15, 2020 7.890 8.010 7.840 7.950 445,539 +0.07(+0.89%)
Jan 14, 2020 7.920 7.990 7.830 7.880 396,417 -0.07(-0.88%)
Jan 13, 2020 7.800 7.980 7.800 7.950 205,553 +0.11(+1.40%)
Jan 10, 2020 7.850 7.980 7.716 7.840 581,700 +0.01(+0.13%)
Jan 09, 2020 7.900 7.950 7.800 7.830 218,758 -0.09(-1.14%)
Jan 08, 2020 7.960 8.010 7.835 7.920 322,884 -0.08(-1.00%)
Jan 07, 2020 7.850 8.070 7.850 8.000 358,670 -0.41(-4.88%)
Jan 06, 2020 8.290 8.470 8.290 8.410 339,596 +0.03(+0.36%)
Jan 03, 2020 8.240 8.450 8.200 8.380 481,500 +0.08(+0.96%)
Jan 02, 2020 8.650 8.650 8.275 8.300 285,691 -0.26(-3.04%)
Dec 31, 2019 8.440 8.620 8.440 8.560 384,800 +0.11(+1.30%)
Dec 30, 2019 8.460 8.600 8.420 8.450 348,717 +0.02(+0.24%)
Dec 27, 2019 8.540 8.850 8.360 8.430 322,800 -0.05(-0.59%)
Dec 26, 2019 8.520 8.600 8.450 8.480 185,861 -0.03(-0.35%)
Dec 24, 2019 8.410 8.530 8.393 8.510 110,900 +0.15(+1.79%)
Dec 23, 2019 8.480 8.610 8.320 8.360 355,305 -0.16(-1.88%)
Dec 20, 2019 8.560 8.670 8.490 8.520 1,167,300 -0.04(-0.47%)
Dec 19, 2019 8.630 8.680 8.515 8.560 286,468 -0.08(-0.93%)
Dec 18, 2019 8.460 8.760 8.460 8.640 332,025 +0.16(+1.89%)
Dec 17, 2019 8.470 8.540 8.440 8.480 288,582 -0.03(-0.35%)
Dec 16, 2019 8.470 8.565 8.440 8.510 338,862 +0.04(+0.47%)
Dec 13, 2019 8.460 8.550 8.430 8.470 330,100 -0.05(-0.59%)
Dec 12, 2019 8.760 8.830 8.510 8.520 423,490 -0.22(-2.52%)
Dec 11, 2019 8.910 8.940 8.700 8.740 538,557 -0.13(-1.47%)
Dec 10, 2019 8.790 8.930 8.790 8.870 261,324 +0.11(+1.26%)
Dec 09, 2019 8.770 8.855 8.700 8.760 341,214 -0.03(-0.34%)
Dec 06, 2019 8.680 8.900 8.680 8.790 419,500 +0.12(+1.38%)
Dec 05, 2019 8.610 8.740 8.610 8.670 364,478 +0.04(+0.46%)
Dec 04, 2019 8.630 8.780 8.630 8.630 294,540 +0.00(+0.00%)
Dec 03, 2019 8.450 8.685 8.450 8.630 258,184 +0.06(+0.70%)
Dec 02, 2019 8.680 8.800 8.540 8.570 309,376 -0.14(-1.61%)
Nov 29, 2019 8.800 8.850 8.710 8.710 134,300 -0.05(-0.57%)
Nov 27, 2019 8.650 8.770 8.630 8.760 370,200 +0.13(+1.51%)
Nov 26, 2019 8.590 8.700 8.510 8.630 373,467 +0.08(+0.94%)
Nov 25, 2019 8.420 8.660 8.420 8.550 339,840 +0.14(+1.66%)
Nov 22, 2019 8.440 8.520 8.380 8.410 200,900 +0.03(+0.36%)
Nov 21, 2019 8.650 8.660 8.380 8.380 248,593 -0.23(-2.67%)
Nov 20, 2019 8.730 8.770 8.600 8.610 311,749 -0.08(-0.92%)
Nov 19, 2019 8.710 8.800 8.680 8.690 252,744 +0.03(+0.35%)
Nov 18, 2019 8.630 8.730 8.560 8.660 176,213 +0.05(+0.58%)
Nov 15, 2019 8.590 8.650 8.550 8.610 530,300 +0.10(+1.18%)
Nov 14, 2019 8.590 8.710 8.510 8.510 349,992 -0.04(-0.47%)
Nov 13, 2019 8.570 8.610 8.530 8.550 207,214 -0.01(-0.12%)
Nov 12, 2019 8.650 8.740 8.560 8.560 289,539 -0.16(-1.83%)
Nov 11, 2019 8.630 8.750 8.630 8.720 157,735 +0.04(+0.46%)
Nov 08, 2019 8.590 8.740 8.580 8.680 218,300 +0.05(+0.58%)
Nov 07, 2019 8.660 8.680 8.570 8.630 177,385 +0.02(+0.23%)
Nov 06, 2019 8.760 8.790 8.550 8.610 326,632 -0.15(-1.71%)
Nov 05, 2019 8.900 8.920 8.700 8.760 471,167 -0.12(-1.35%)
Nov 04, 2019 8.710 8.970 8.600 8.880 351,127 +0.23(+2.66%)
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.