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

Franklin Street Properties (NY: FSP )

2.000 -0.040 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 5.840 6.005 5.630 5.760 1,173,938 -0.17(-2.87%)
Nov 29, 2021 6.060 6.100 5.890 5.930 585,968 -0.06(-1.00%)
Nov 26, 2021 6.110 6.160 5.850 5.990 576,924 -0.29(-4.62%)
Nov 24, 2021 6.030 6.320 6.030 6.280 543,947 +0.30(+5.02%)
Nov 23, 2021 5.870 6.050 5.870 5.980 550,781 +0.11(+1.87%)
Nov 22, 2021 5.840 6.125 5.820 5.870 638,556 +0.04(+0.69%)
Nov 19, 2021 5.780 5.900 5.780 5.830 405,472 -0.03(-0.51%)
Nov 18, 2021 5.950 5.885 5.780 5.860 421,597 -0.08(-1.35%)
Nov 17, 2021 6.080 6.080 5.810 5.940 535,692 -0.16(-2.62%)
Nov 16, 2021 6.090 6.140 5.995 6.100 626,186 -0.01(-0.16%)
Nov 15, 2021 6.120 6.180 6.072 6.110 713,861 +0.00(+0.00%)
Nov 12, 2021 6.130 6.200 6.040 6.110 568,862 -0.04(-0.65%)
Nov 11, 2021 5.910 6.190 5.830 6.150 733,633 +0.27(+4.59%)
Nov 10, 2021 5.590 5.920 5.880 978,177 +0.31(+5.57%)
Nov 09, 2021 5.000 5.620 4.975 5.570 1,239,669 +0.72(+14.85%)
Nov 08, 2021 4.880 4.900 4.760 4.850 365,068 -0.01(-0.21%)
Nov 05, 2021 4.740 4.930 4.740 4.860 308,392 +0.18(+3.85%)
Nov 04, 2021 4.810 4.830 4.590 4.680 351,778 -0.12(-2.50%)
Nov 03, 2021 4.610 4.845 4.610 4.800 282,843 +0.16(+3.45%)
Nov 02, 2021 4.690 4.690 4.510 4.640 656,046 -0.06(-1.28%)
Nov 01, 2021 4.490 4.730 4.519 4.700 340,180 +0.20(+4.44%)
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%)
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.