Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.390 7.540 6.930 6.960 772,788 -0.33(-4.53%)
Oct 30, 2018 7.150 7.430 7.110 7.290 457,988 +0.15(+2.10%)
Oct 29, 2018 7.150 7.370 7.110 7.140 371,902 -0.03(-0.42%)
Oct 26, 2018 7.260 7.330 7.060 7.170 363,000 -0.14(-1.92%)
Oct 25, 2018 7.320 7.405 7.250 7.310 319,440 -0.02(-0.27%)
Oct 24, 2018 7.260 7.440 7.220 7.330 237,233 +0.05(+0.69%)
Oct 23, 2018 7.170 7.340 7.150 7.280 200,441 +0.04(+0.55%)
Oct 22, 2018 7.340 7.450 7.220 7.240 297,899 -0.04(-0.55%)
Oct 19, 2018 7.140 7.345 7.140 7.280 302,100 +0.07(+0.97%)
Oct 18, 2018 7.140 7.260 7.130 7.210 292,904 -0.07(-0.96%)
Oct 17, 2018 7.320 7.370 7.200 7.280 214,775 -0.02(-0.27%)
Oct 16, 2018 7.230 7.340 7.100 7.300 546,801 +0.16(+2.24%)
Oct 15, 2018 7.100 7.270 7.030 7.140 514,599 +0.04(+0.56%)
Oct 12, 2018 7.410 7.410 7.050 7.100 561,700 -0.22(-3.01%)
Oct 11, 2018 7.630 7.690 7.280 7.320 567,013 -0.32(-4.19%)
Oct 10, 2018 7.840 7.910 7.640 7.640 290,975 -0.20(-2.55%)
Oct 09, 2018 7.710 7.840 7.710 7.840 315,230 +0.07(+0.90%)
Oct 08, 2018 7.550 7.850 7.510 7.770 275,101 +0.28(+3.74%)
Oct 05, 2018 7.490 7.550 7.310 7.490 295,900 +0.06(+0.81%)
Oct 04, 2018 7.580 7.590 7.430 7.430 231,002 -0.15(-1.98%)
Oct 03, 2018 7.710 7.740 7.540 7.580 307,401 -0.09(-1.17%)
Oct 02, 2018 7.790 7.820 7.660 7.670 176,953 -0.10(-1.29%)
Oct 01, 2018 8.030 8.070 7.750 7.770 240,654 -0.22(-2.75%)
Sep 28, 2018 7.780 8.000 7.770 7.990 462,200 +0.24(+3.10%)
Sep 27, 2018 7.780 7.850 7.750 7.750 193,335 +0.01(+0.13%)
Sep 26, 2018 7.950 7.990 7.740 7.740 219,559 -0.21(-2.64%)
Sep 25, 2018 7.930 7.990 7.910 7.950 188,812 +0.04(+0.51%)
Sep 24, 2018 8.030 8.110 7.870 7.910 308,051 -0.15(-1.86%)
Sep 21, 2018 8.000 8.125 8.000 8.060 825,300 +0.02(+0.25%)
Sep 20, 2018 7.880 8.050 7.855 8.040 257,080 +0.16(+2.03%)
Sep 19, 2018 8.040 8.110 7.870 7.880 418,031 -0.18(-2.23%)
Sep 18, 2018 8.250 8.290 8.060 8.060 152,195 -0.19(-2.30%)
Sep 17, 2018 8.170 8.260 8.100 8.250 280,808 +0.10(+1.23%)
Sep 14, 2018 8.050 8.210 7.990 8.150 271,500 +0.08(+0.99%)
Sep 13, 2018 8.120 8.225 8.030 8.070 379,362 -0.07(-0.86%)
Sep 12, 2018 8.260 8.260 8.120 8.140 171,338 -0.12(-1.45%)
Sep 11, 2018 8.310 8.380 8.250 8.260 277,523 -0.09(-1.08%)
Sep 10, 2018 8.490 8.520 8.300 8.350 199,837 -0.09(-1.07%)
Sep 07, 2018 8.520 8.570 8.380 8.440 288,800 -0.13(-1.52%)
Sep 06, 2018 8.530 8.630 8.480 8.570 152,537 +0.05(+0.59%)
Sep 05, 2018 8.450 8.570 8.370 8.520 151,675 +0.08(+0.95%)
Sep 04, 2018 8.570 8.570 8.350 8.440 301,105 -0.13(-1.52%)
Aug 31, 2018 8.570 8.570 8.570 0 +0.21(+2.51%)
Aug 30, 2018 8.480 8.500 8.350 8.360 165,038 -0.07(-0.83%)
Aug 29, 2018 8.500 8.510 8.400 8.430 136,116 -0.07(-0.82%)
Aug 28, 2018 8.400 8.505 8.350 8.500 163,715 +0.12(+1.43%)
Aug 27, 2018 8.470 8.480 8.340 8.380 158,048 -0.05(-0.59%)
Aug 24, 2018 8.350 8.440 8.280 8.430 234,700 +0.06(+0.72%)
Aug 23, 2018 8.480 8.510 8.345 8.370 154,525 -0.17(-1.99%)
Aug 22, 2018 8.620 8.695 8.500 8.540 971,344 -0.13(-1.50%)
Aug 21, 2018 8.520 8.690 8.460 8.670 418,909 +0.17(+2.00%)
Aug 20, 2018 8.500 8.540 8.410 8.500 284,333 +0.02(+0.24%)
Aug 17, 2018 8.240 8.480 8.240 8.480 280,700 +0.21(+2.54%)
Aug 16, 2018 8.210 8.340 8.140 8.270 264,267 +0.08(+0.98%)
Aug 15, 2018 8.220 8.270 8.180 8.190 145,566 -0.03(-0.36%)
Aug 14, 2018 8.160 8.260 8.160 8.220 132,375 +0.00(+0.00%)
Aug 13, 2018 8.290 8.290 8.110 8.220 201,038 -0.06(-0.72%)
Aug 10, 2018 8.370 8.380 8.280 8.280 191,100 -0.09(-1.08%)
Aug 09, 2018 8.530 8.530 8.370 8.370 196,709 -0.11(-1.30%)
Aug 08, 2018 8.470 8.480 8.370 8.480 424,225 -0.02(-0.24%)
Aug 07, 2018 8.610 8.610 8.430 8.500 338,538 -0.06(-0.70%)
Aug 06, 2018 8.630 8.690 8.510 8.560 199,587 -0.04(-0.47%)
Aug 03, 2018 8.690 8.720 8.540 8.600 301,500 -0.02(-0.23%)
Aug 02, 2018 8.670 8.760 8.560 8.620 209,948 -0.01(-0.12%)
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.