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

Franklin Street Properties (NY: FSP )

2.040 -0.030 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 29, 2021 4.680 4.680 4.463 4.500 820,781 -0.18(-3.85%)
Oct 28, 2021 4.690 4.730 4.590 4.680 318,370 -0.01(-0.21%)
Oct 27, 2021 4.770 4.770 4.660 4.690 228,043 -0.07(-1.47%)
Oct 26, 2021 4.800 4.730 4.760 468,539 -0.03(-0.63%)
Oct 25, 2021 4.790 4.820 4.730 4.790 429,353 +0.02(+0.42%)
Oct 22, 2021 4.930 4.960 4.770 4.770 279,995 -0.18(-3.64%)
Oct 21, 2021 5.080 5.100 4.920 4.950 326,740 -0.20(-3.88%)
Oct 20, 2021 5.090 5.180 5.070 5.150 261,530 +0.05(+0.98%)
Oct 19, 2021 5.160 5.180 5.090 5.100 214,759 -0.04(-0.78%)
Oct 18, 2021 5.160 5.200 5.115 5.140 232,787 -0.03(-0.58%)
Oct 15, 2021 5.340 5.340 5.170 5.170 396,629 -0.06(-1.15%)
Oct 14, 2021 5.310 5.340 5.200 5.230 320,312 -0.01(-0.19%)
Oct 13, 2021 5.260 5.320 5.180 5.240 233,928 -0.01(-0.19%)
Oct 12, 2021 5.220 5.271 5.180 5.250 267,472 +0.04(+0.77%)
Oct 11, 2021 5.130 5.215 5.085 5.210 165,507 +0.09(+1.76%)
Oct 08, 2021 5.050 5.180 5.050 5.120 238,723 +0.04(+0.79%)
Oct 07, 2021 5.060 5.135 5.000 5.080 396,354 +0.06(+1.20%)
Oct 06, 2021 4.810 5.030 4.760 5.020 538,729 +0.20(+4.15%)
Oct 05, 2021 4.810 4.870 4.710 4.820 460,313 +0.02(+0.42%)
Oct 04, 2021 4.740 4.850 4.740 4.800 313,437 +0.06(+1.27%)
Oct 01, 2021 4.640 4.865 4.640 4.740 514,283 +0.10(+2.16%)
Sep 30, 2021 4.710 4.760 4.630 4.640 512,084 -0.08(-1.69%)
Sep 29, 2021 4.670 4.720 4.630 4.720 277,759 +0.08(+1.72%)
Sep 28, 2021 4.680 4.720 4.630 4.640 244,670 -0.02(-0.43%)
Sep 27, 2021 4.650 4.830 4.610 4.660 572,511 +0.02(+0.43%)
Sep 24, 2021 4.730 4.750 4.620 4.640 354,825 -0.05(-1.07%)
Sep 23, 2021 4.580 4.755 4.570 4.690 411,128 +0.13(+2.85%)
Sep 22, 2021 4.540 4.610 4.490 4.560 446,579 +0.02(+0.44%)
Sep 21, 2021 4.550 4.600 4.520 4.540 248,429 +0.03(+0.67%)
Sep 20, 2021 4.600 4.650 4.410 4.510 691,714 -0.15(-3.22%)
Sep 17, 2021 4.740 4.770 4.590 4.660 7,470,674 -0.06(-1.27%)
Sep 16, 2021 4.620 4.720 4.560 4.720 555,535 +0.09(+1.94%)
Sep 15, 2021 4.640 4.660 4.515 4.630 867,615 +0.02(+0.43%)
Sep 14, 2021 4.630 4.630 4.505 4.610 639,927 +0.01(+0.22%)
Sep 13, 2021 4.480 4.655 4.455 4.600 847,969 +0.14(+3.14%)
Sep 10, 2021 4.540 4.540 4.440 4.460 628,594 -0.06(-1.33%)
Sep 09, 2021 4.570 4.630 4.480 4.520 744,833 -0.07(-1.53%)
Sep 08, 2021 4.520 4.620 4.500 4.590 590,386 +0.04(+0.88%)
Sep 07, 2021 4.430 4.605 4.430 4.550 914,561 +0.12(+2.71%)
Sep 03, 2021 4.650 4.660 4.410 4.430 1,809,965 -0.20(-4.32%)
Sep 02, 2021 4.890 4.890 4.600 4.630 1,476,718 -0.25(-5.12%)
Sep 01, 2021 4.830 4.901 4.770 4.880 251,478 +0.08(+1.67%)
Aug 31, 2021 4.740 4.820 4.740 4.800 285,265 +0.04(+0.84%)
Aug 30, 2021 4.900 4.910 4.700 4.760 382,133 -0.10(-2.06%)
Aug 27, 2021 4.810 4.950 4.790 4.860 515,549 +0.09(+1.89%)
Aug 26, 2021 4.730 4.835 4.680 4.770 406,889 +0.07(+1.49%)
Aug 25, 2021 4.770 4.810 4.700 4.700 321,974 -0.07(-1.47%)
Aug 24, 2021 4.730 4.780 4.660 4.770 212,754 +0.04(+0.85%)
Aug 23, 2021 4.850 4.860 4.690 4.730 412,420 -0.06(-1.25%)
Aug 20, 2021 4.730 4.820 4.690 4.790 492,811 +0.02(+0.42%)
Aug 19, 2021 4.710 4.810 4.660 4.770 405,462 +0.00(+0.00%)
Aug 18, 2021 4.850 4.895 4.770 4.770 407,395 -0.10(-2.05%)
Aug 17, 2021 4.800 4.930 4.740 4.870 316,144 +0.01(+0.21%)
Aug 16, 2021 4.830 4.915 4.780 4.860 242,296 +0.00(+0.00%)
Aug 13, 2021 4.850 4.890 4.820 4.860 141,356 -0.01(-0.21%)
Aug 12, 2021 4.950 4.970 4.815 4.870 495,971 -0.10(-2.01%)
Aug 11, 2021 4.950 4.970 4.900 4.970 234,256 +0.03(+0.61%)
Aug 10, 2021 4.840 4.970 4.805 4.940 246,855 +0.09(+1.86%)
Aug 09, 2021 4.930 4.930 4.810 4.850 195,457 -0.12(-2.41%)
Aug 06, 2021 4.950 5.020 4.890 4.970 193,935 +0.11(+2.26%)
Aug 05, 2021 4.740 4.875 4.700 4.860 188,578 +0.13(+2.75%)
Aug 04, 2021 4.960 4.979 4.720 4.730 310,636 -0.32(-6.34%)
Aug 03, 2021 5.110 5.110 4.970 5.050 421,668 -0.05(-0.98%)
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.