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

Franklin Street Properties (NY: FSP )

1.930 +0.040 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 2.930 2.990 2.780 2.920 4,815,370 -0.03(-1.02%)
Nov 29, 2022 2.920 3.010 2.850 2.950 970,901 +0.04(+1.37%)
Nov 28, 2022 2.870 3.010 2.830 2.910 734,795 +0.05(+1.75%)
Nov 25, 2022 2.780 2.880 2.780 2.860 261,910 +0.07(+2.51%)
Nov 23, 2022 2.920 2.920 2.760 2.790 569,179 -0.13(-4.45%)
Nov 22, 2022 2.960 2.960 2.890 2.920 906,922 -0.01(-0.34%)
Nov 21, 2022 2.890 2.940 2.855 2.930 609,754 +0.05(+1.74%)
Nov 18, 2022 2.890 2.940 2.830 2.880 911,231 +0.08(+2.86%)
Nov 17, 2022 2.790 2.800 2.735 2.800 467,213 -0.03(-1.06%)
Nov 16, 2022 2.920 2.930 2.805 2.830 449,696 -0.11(-3.74%)
Nov 15, 2022 2.900 2.990 2.855 2.940 712,227 +0.07(+2.44%)
Nov 14, 2022 2.880 2.955 2.800 2.870 1,202,289 -0.01(-0.35%)
Nov 11, 2022 3.010 3.025 2.815 2.880 1,651,640 -0.16(-5.26%)
Nov 10, 2022 2.870 3.040 2.870 3.040 995,848 +0.25(+8.96%)
Nov 09, 2022 2.800 2.875 2.725 2.790 880,088 -0.12(-4.12%)
Nov 08, 2022 2.910 2.958 2.875 2.910 703,985 -0.02(-0.68%)
Nov 07, 2022 2.910 2.960 2.830 2.930 868,448 +0.03(+1.03%)
Nov 04, 2022 2.800 2.910 2.800 2.900 606,262 +0.12(+4.32%)
Nov 03, 2022 2.810 2.860 2.700 2.780 760,102 -0.02(-0.71%)
Nov 02, 2022 3.000 3.000 2.650 2.800 928,803 -0.11(-3.78%)
Nov 01, 2022 2.920 2.960 2.860 2.910 860,083 +0.03(+1.04%)
Oct 31, 2022 2.810 2.880 2.790 2.880 946,670 +0.04(+1.41%)
Oct 28, 2022 2.750 2.850 2.740 2.840 688,965 +0.10(+3.65%)
Oct 27, 2022 2.610 2.765 2.610 2.740 584,778 +0.13(+4.98%)
Oct 26, 2022 2.530 2.615 2.530 2.610 762,447 +0.11(+4.40%)
Oct 25, 2022 2.420 2.520 2.420 2.500 855,235 +0.07(+2.88%)
Oct 24, 2022 2.410 2.430 2.370 2.430 569,776 +0.02(+0.83%)
Oct 21, 2022 2.420 2.420 2.340 2.410 499,294 +0.01(+0.42%)
Oct 20, 2022 2.470 2.515 2.380 2.400 579,216 -0.10(-4.00%)
Oct 19, 2022 2.520 2.525 2.420 2.500 648,326 -0.05(-1.96%)
Oct 18, 2022 2.650 2.655 2.520 2.550 673,178 -0.03(-1.16%)
Oct 17, 2022 2.560 2.605 2.490 2.580 1,152,425 +0.07(+2.79%)
Oct 14, 2022 2.610 2.680 2.465 2.510 891,788 -0.10(-3.83%)
Oct 13, 2022 2.510 2.630 2.450 2.610 966,386 +0.06(+2.35%)
Oct 12, 2022 2.640 2.640 2.535 2.550 692,756 -0.09(-3.41%)
Oct 11, 2022 2.450 2.670 2.410 2.640 1,357,893 +0.17(+6.88%)
Oct 10, 2022 2.460 2.515 2.410 2.470 731,444 +0.00(+0.00%)
Oct 07, 2022 2.470 2.470 2.390 2.470 1,048,147 -0.01(-0.40%)
Oct 06, 2022 2.530 2.530 2.430 2.480 855,061 -0.07(-2.75%)
Oct 05, 2022 2.660 2.660 2.450 2.550 886,526 -0.14(-5.20%)
Oct 04, 2022 2.640 2.725 2.635 2.690 935,513 +0.06(+2.28%)
Oct 03, 2022 2.630 2.659 2.580 2.630 603,544 +0.00(+0.00%)
Sep 30, 2022 2.680 2.740 2.630 2.630 1,269,292 -0.04(-1.50%)
Sep 29, 2022 2.740 2.740 2.610 2.670 746,481 -0.11(-3.96%)
Sep 28, 2022 2.720 2.805 2.670 2.780 778,511 +0.08(+2.96%)
Sep 27, 2022 2.760 2.800 2.680 2.700 1,030,545 +0.01(+0.37%)
Sep 26, 2022 2.840 2.840 2.670 2.690 965,101 -0.15(-5.28%)
Sep 23, 2022 2.890 2.930 2.780 2.840 1,054,096 -0.14(-4.70%)
Sep 22, 2022 2.950 2.980 2.890 2.980 770,181 +0.03(+1.02%)
Sep 21, 2022 3.110 3.170 2.940 2.950 661,224 -0.12(-3.91%)
Sep 20, 2022 3.080 3.100 3.030 3.070 938,691 -0.04(-1.29%)
Sep 19, 2022 3.080 3.140 3.040 3.110 968,906 +0.03(+0.97%)
Sep 16, 2022 3.070 3.130 3.020 3.080 2,334,894 -0.04(-1.28%)
Sep 15, 2022 3.040 3.170 3.000 3.120 1,637,669 +0.07(+2.30%)
Sep 14, 2022 3.010 3.060 2.970 3.050 1,424,404 +0.04(+1.33%)
Sep 13, 2022 3.120 3.145 3.000 3.010 1,098,242 -0.20(-6.23%)
Sep 12, 2022 3.090 3.210 3.090 3.210 716,367 +0.14(+4.56%)
Sep 09, 2022 3.080 3.130 3.050 3.070 890,515 -0.01(-0.32%)
Sep 08, 2022 3.020 3.090 3.000 3.080 821,816 +0.03(+0.98%)
Sep 07, 2022 3.080 3.101 2.990 3.050 1,670,535 -0.05(-1.61%)
Sep 06, 2022 3.000 3.100 2.985 3.100 1,220,111 +0.10(+3.33%)
Sep 02, 2022 2.900 3.050 2.880 3.000 1,830,943 +0.13(+4.53%)
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.