Skip to main content

Franklin Street Properties (NY: FSP )

1.910 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.48 11.48 10.40 10.42 537,243 -0.17(-1.61%)
Oct 29, 2015 10.65 10.66 10.47 10.59 562,089 +0.09(+0.86%)
Oct 28, 2015 11.31 11.49 10.43 10.50 1,003,655 -0.85(-7.49%)
Oct 27, 2015 11.62 11.62 11.33 11.35 526,271 -0.13(-1.13%)
Oct 26, 2015 11.47 11.51 11.40 11.48 267,194 -0.01(-0.09%)
Oct 23, 2015 11.58 11.67 11.36 11.49 200,565 -0.06(-0.52%)
Oct 22, 2015 11.56 11.62 11.41 11.55 330,738 +0.09(+0.79%)
Oct 21, 2015 11.58 11.61 11.39 11.46 210,105 -0.24(-2.05%)
Oct 20, 2015 11.70 11.77 11.61 11.70 319,890 +0.03(+0.26%)
Oct 19, 2015 11.75 11.81 11.63 11.67 446,113 +0.04(+0.34%)
Oct 16, 2015 11.64 11.65 11.53 11.63 337,381 +0.13(+1.13%)
Oct 15, 2015 11.34 11.51 11.31 11.50 266,657 +0.19(+1.68%)
Oct 14, 2015 11.39 11.48 11.30 11.31 253,245 -0.10(-0.88%)
Oct 13, 2015 11.45 11.54 11.35 11.41 224,264 -0.05(-0.44%)
Oct 12, 2015 11.38 11.53 11.35 11.46 222,970 +0.15(+1.33%)
Oct 09, 2015 11.39 11.39 11.26 11.31 262,805 -0.06(-0.53%)
Oct 08, 2015 11.31 11.40 11.21 11.37 355,439 +0.08(+0.71%)
Oct 07, 2015 11.37 11.37 11.10 11.29 532,671 +0.22(+1.99%)
Oct 06, 2015 11.07 11.17 11.01 11.07 296,877 +0.01(+0.09%)
Oct 05, 2015 10.90 11.06 10.84 11.06 314,264 +0.19(+1.75%)
Oct 02, 2015 10.71 10.87 10.65 10.87 482,115 +0.10(+0.93%)
Oct 01, 2015 10.73 10.80 10.63 10.77 309,714 +0.02(+0.19%)
Sep 30, 2015 10.83 10.90 10.73 10.75 542,736 -0.01(-0.09%)
Sep 29, 2015 10.67 10.88 10.67 10.76 358,415 +0.08(+0.75%)
Sep 28, 2015 10.75 10.79 10.57 10.68 393,165 -0.08(-0.74%)
Sep 25, 2015 10.68 10.86 10.62 10.76 365,319 +0.12(+1.13%)
Sep 24, 2015 10.64 10.74 10.57 10.64 434,174 -0.01(-0.09%)
Sep 23, 2015 10.54 10.69 10.54 10.65 568,790 +0.11(+1.04%)
Sep 22, 2015 10.72 10.78 10.35 10.54 5,896,436 -0.17(-1.59%)
Sep 21, 2015 10.75 10.89 10.70 10.71 777,988 +0.00(+0.00%)
Sep 18, 2015 10.64 10.82 10.63 10.71 807,334 -0.03(-0.28%)
Sep 17, 2015 10.63 10.91 10.60 10.74 361,198 +0.08(+0.75%)
Sep 16, 2015 10.51 10.71 10.51 10.66 326,753 +0.19(+1.81%)
Sep 15, 2015 10.43 10.55 10.37 10.47 327,009 +0.02(+0.19%)
Sep 14, 2015 10.52 10.52 10.44 10.45 175,110 -0.01(-0.10%)
Sep 11, 2015 10.29 10.52 10.29 10.46 318,535 +0.10(+0.97%)
Sep 10, 2015 10.25 10.49 10.25 10.36 337,471 +0.08(+0.78%)
Sep 09, 2015 10.40 10.43 10.27 10.28 283,048 -0.03(-0.29%)
Sep 08, 2015 10.30 10.36 10.25 10.31 190,381 +0.09(+0.88%)
Sep 04, 2015 10.32 10.22 10.22 10.22 323,900 -0.20(-1.92%)
Sep 03, 2015 10.41 10.47 10.37 10.42 253,129 +0.07(+0.68%)
Sep 02, 2015 10.31 10.41 10.24 10.35 482,419 +0.13(+1.27%)
Sep 01, 2015 10.30 10.40 10.18 10.22 292,820 -0.19(-1.83%)
Aug 31, 2015 10.59 10.63 10.38 10.41 568,094 -0.21(-1.98%)
Aug 28, 2015 10.59 10.65 10.53 10.62 223,918 -0.01(-0.09%)
Aug 27, 2015 10.59 10.69 10.46 10.63 268,815 +0.09(+0.85%)
Aug 26, 2015 10.52 10.61 10.30 10.54 289,409 +0.19(+1.84%)
Aug 25, 2015 10.96 11.02 10.32 10.35 329,439 -0.28(-2.63%)
Aug 24, 2015 10.85 11.00 10.54 10.63 406,905 -0.53(-4.75%)
Aug 21, 2015 11.49 11.55 11.16 11.16 642,072 -0.33(-2.87%)
Aug 20, 2015 11.53 11.60 11.41 11.49 263,336 -0.05(-0.43%)
Aug 19, 2015 11.50 11.58 11.40 11.54 201,433 -0.04(-0.35%)
Aug 18, 2015 11.53 11.58 11.36 11.58 368,595 +0.01(+0.09%)
Aug 17, 2015 11.49 11.57 11.40 11.57 180,831 +0.07(+0.61%)
Aug 14, 2015 11.40 11.50 11.31 11.50 195,285 +0.05(+0.44%)
Aug 13, 2015 11.44 11.51 11.21 11.45 172,641 +0.02(+0.17%)
Aug 12, 2015 11.50 11.54 11.38 11.43 250,096 -0.15(-1.30%)
Aug 11, 2015 11.24 11.63 11.24 11.58 345,393 -0.01(-0.09%)
Aug 10, 2015 11.64 11.66 11.49 11.59 332,127 -0.02(-0.17%)
Aug 07, 2015 11.54 11.74 11.47 11.61 291,689 +0.05(+0.43%)
Aug 06, 2015 11.53 11.61 11.38 11.56 354,610 +0.02(+0.17%)
Aug 05, 2015 11.68 11.71 11.50 11.54 193,120 -0.15(-1.28%)
Aug 04, 2015 11.83 11.86 11.66 11.69 214,171 -0.15(-1.27%)
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.