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

Franklin Street Properties (NY: FSP )

1.890 -0.080 (-4.06%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 2.570 2.610 2.540 2.560 467,010 +0.00(+0.00%)
Dec 28, 2023 2.530 2.590 2.510 2.560 548,809 +0.00(+0.00%)
Dec 27, 2023 2.540 2.570 2.525 2.560 369,956 +0.00(+0.00%)
Dec 26, 2023 2.560 2.590 2.505 2.560 249,295 +0.01(+0.39%)
Dec 22, 2023 2.580 2.640 2.490 2.550 587,501 +0.00(+0.00%)
Dec 21, 2023 2.530 2.570 2.515 2.550 559,339 +0.02(+0.79%)
Dec 20, 2023 2.510 2.600 2.505 2.530 630,676 +0.04(+1.61%)
Dec 19, 2023 2.480 2.545 2.465 2.490 443,714 +0.01(+0.40%)
Dec 18, 2023 2.490 2.510 2.435 2.480 561,688 -0.01(-0.40%)
Dec 15, 2023 2.590 2.595 2.470 2.490 1,020,553 -0.07(-2.73%)
Dec 14, 2023 2.560 2.635 2.500 2.560 797,220 +0.03(+1.19%)
Dec 13, 2023 2.380 2.560 2.360 2.530 389,605 +0.15(+6.30%)
Dec 12, 2023 2.460 2.460 2.380 2.380 451,915 -0.08(-3.25%)
Dec 11, 2023 2.450 2.470 2.420 2.460 322,294 -0.03(-1.20%)
Dec 08, 2023 2.460 2.560 2.460 2.490 357,230 +0.00(+0.00%)
Dec 07, 2023 2.550 2.580 2.425 2.490 464,969 -0.04(-1.58%)
Dec 06, 2023 2.580 2.635 2.530 2.530 364,050 -0.02(-0.78%)
Dec 05, 2023 2.590 2.590 2.481 2.550 456,222 -0.04(-1.54%)
Dec 04, 2023 2.520 2.620 2.490 2.590 487,479 +0.04(+1.57%)
Dec 01, 2023 2.470 2.580 2.395 2.550 468,911 +0.09(+3.66%)
Nov 30, 2023 2.460 2.460 2.420 2.460 240,303 +0.01(+0.41%)
Nov 29, 2023 2.420 2.495 2.395 2.450 401,493 +0.04(+1.66%)
Nov 28, 2023 2.440 2.440 2.375 2.410 909,015 -0.03(-1.23%)
Nov 27, 2023 2.420 2.470 2.350 2.440 490,551 +0.00(+0.00%)
Nov 24, 2023 2.390 2.445 2.350 2.440 188,746 +0.07(+2.95%)
Nov 22, 2023 2.360 2.400 2.325 2.370 263,445 +0.04(+1.72%)
Nov 21, 2023 2.380 2.380 2.265 2.330 409,969 -0.06(-2.51%)
Nov 20, 2023 2.410 2.445 2.340 2.390 441,999 -0.02(-0.83%)
Nov 17, 2023 2.360 2.426 2.300 2.410 456,301 +0.09(+3.88%)
Nov 16, 2023 2.450 2.450 2.305 2.320 414,044 -0.14(-5.69%)
Nov 15, 2023 2.350 2.470 2.320 2.460 702,605 +0.12(+5.13%)
Nov 14, 2023 2.180 2.370 2.141 2.340 900,024 +0.22(+10.38%)
Nov 13, 2023 2.110 2.160 2.060 2.120 514,215 +0.00(+0.00%)
Nov 10, 2023 2.160 2.200 2.085 2.120 395,812 -0.03(-1.40%)
Nov 09, 2023 2.180 2.210 2.065 2.150 987,215 -0.01(-0.46%)
Nov 08, 2023 2.010 2.242 1.990 2.160 835,023 +0.22(+11.34%)
Nov 07, 2023 1.970 2.067 1.940 1.940 406,271 -0.06(-3.00%)
Nov 06, 2023 2.080 2.080 1.970 2.000 301,284 -0.05(-2.44%)
Nov 03, 2023 1.970 2.140 1.950 2.050 667,022 +0.10(+5.13%)
Nov 02, 2023 1.780 1.975 1.765 1.950 735,858 +0.29(+17.47%)
Nov 01, 2023 1.750 1.750 1.640 1.660 358,464 -0.08(-4.60%)
Oct 31, 2023 1.740 1.795 1.730 1.740 346,909 -0.01(-0.57%)
Oct 30, 2023 1.710 1.785 1.700 1.750 437,729 +0.08(+4.79%)
Oct 27, 2023 1.710 1.740 1.660 1.670 442,901 -0.02(-1.18%)
Oct 26, 2023 1.650 1.715 1.627 1.690 285,515 +0.05(+3.05%)
Oct 25, 2023 1.670 1.670 1.635 1.640 242,624 -0.04(-2.38%)
Oct 24, 2023 1.650 1.680 1.620 1.680 249,579 +0.02(+1.20%)
Oct 23, 2023 1.620 1.690 1.580 1.660 381,540 +0.04(+2.47%)
Oct 20, 2023 1.680 1.680 1.595 1.620 381,357 -0.06(-3.57%)
Oct 19, 2023 1.710 1.745 1.670 1.680 482,092 -0.05(-2.89%)
Oct 18, 2023 1.760 1.765 1.710 1.730 305,213 -0.01(-0.57%)
Oct 17, 2023 1.770 1.790 1.740 1.740 503,799 -0.03(-1.69%)
Oct 16, 2023 1.780 1.820 1.755 1.770 224,923 +0.01(+0.57%)
Oct 13, 2023 1.780 1.800 1.740 1.760 259,704 -0.06(-3.30%)
Oct 12, 2023 1.870 1.870 1.785 1.820 291,800 -0.06(-3.19%)
Oct 11, 2023 1.810 1.900 1.810 1.880 449,752 +0.09(+5.03%)
Oct 10, 2023 1.770 1.830 1.750 1.790 343,639 +0.01(+0.56%)
Oct 09, 2023 1.750 1.780 1.740 1.780 165,327 +0.02(+1.14%)
Oct 06, 2023 1.820 1.820 1.760 1.760 180,855 -0.06(-3.30%)
Oct 05, 2023 1.810 1.850 1.792 1.820 228,782 +0.02(+1.11%)
Oct 04, 2023 1.770 1.830 1.745 1.800 385,289 +0.02(+1.12%)
Oct 03, 2023 1.810 1.810 1.710 1.780 332,825 -0.05(-2.73%)
Oct 02, 2023 1.870 1.870 1.790 1.830 243,884 -0.02(-1.08%)
Sep 29, 2023 1.840 1.880 1.825 1.850 311,860 +0.03(+1.65%)
Sep 28, 2023 1.760 1.825 1.760 1.820 241,030 +0.04(+2.25%)
Sep 27, 2023 1.760 1.792 1.740 1.780 293,388 +0.02(+1.14%)
Sep 26, 2023 1.770 1.800 1.745 1.760 324,644 -0.01(-0.56%)
Sep 25, 2023 1.800 1.798 1.770 1.770 195,704 -0.05(-2.75%)
Sep 22, 2023 1.800 1.840 1.760 1.820 321,245 +0.01(+0.55%)
Sep 21, 2023 1.870 1.880 1.780 1.810 420,001 -0.07(-3.72%)
Sep 20, 2023 1.900 1.950 1.860 1.880 344,206 -0.01(-0.53%)
Sep 19, 2023 1.840 1.890 1.840 1.890 187,750 +0.04(+2.16%)
Sep 18, 2023 1.860 1.885 1.825 1.850 216,159 +0.01(+0.54%)
Sep 15, 2023 1.910 1.990 1.800 1.840 2,246,520 -0.10(-5.15%)
Sep 14, 2023 1.860 1.985 1.805 1.940 670,502 +0.12(+6.59%)
Sep 13, 2023 1.850 1.880 1.810 1.820 501,045 -0.02(-1.09%)
Sep 12, 2023 1.850 1.875 1.810 1.840 310,352 -0.03(-1.60%)
Sep 11, 2023 1.900 1.910 1.850 1.870 167,017 -0.02(-1.06%)
Sep 08, 2023 1.860 1.900 1.835 1.890 197,880 +0.03(+1.61%)
Sep 07, 2023 1.840 1.880 1.830 1.860 283,751 -0.03(-1.59%)
Sep 06, 2023 1.880 1.890 1.855 1.890 165,501 +0.00(+0.00%)
Sep 05, 2023 1.940 1.970 1.840 1.890 289,578 -0.06(-3.08%)
Sep 01, 2023 1.920 1.970 1.910 1.950 322,452 +0.03(+1.56%)
Aug 31, 2023 1.960 1.965 1.910 1.920 875,950 -0.04(-2.04%)
Aug 30, 2023 1.940 1.960 1.920 1.960 181,362 +0.03(+1.55%)
Aug 29, 2023 1.860 1.940 1.850 1.930 230,331 +0.04(+2.12%)
Aug 28, 2023 1.850 1.900 1.850 1.890 291,108 +0.05(+2.72%)
Aug 25, 2023 1.900 1.910 1.820 1.840 259,240 -0.05(-2.65%)
Aug 24, 2023 1.860 1.900 1.860 1.890 267,196 +0.03(+1.61%)
Aug 23, 2023 1.830 1.880 1.820 1.860 288,004 +0.01(+0.54%)
Aug 22, 2023 1.810 1.860 1.790 1.850 545,386 +0.04(+2.21%)
Aug 21, 2023 1.790 1.830 1.770 1.810 212,931 +0.00(+0.00%)
Aug 18, 2023 1.860 1.860 1.790 1.810 219,863 -0.05(-2.69%)
Aug 17, 2023 1.860 1.880 1.810 1.860 249,961 -0.01(-0.53%)
Aug 16, 2023 1.910 1.935 1.860 1.870 212,923 -0.04(-2.09%)
Aug 15, 2023 1.980 1.980 1.860 1.910 286,033 -0.07(-3.54%)
Aug 14, 2023 1.990 2.000 1.920 1.980 399,616 -0.03(-1.49%)
Aug 11, 2023 1.990 2.020 1.940 2.010 279,769 +0.04(+2.03%)
Aug 10, 2023 1.910 2.015 1.890 1.970 562,019 +0.09(+4.79%)
Aug 09, 2023 1.940 1.950 1.865 1.880 450,742 -0.05(-2.59%)
Aug 08, 2023 1.800 1.940 1.750 1.930 473,718 +0.12(+6.63%)
Aug 07, 2023 1.820 1.850 1.795 1.810 835,296 +0.01(+0.56%)
Aug 04, 2023 1.790 1.840 1.775 1.800 493,232 +0.01(+0.56%)
Aug 03, 2023 1.760 1.810 1.720 1.790 473,367 +0.01(+0.56%)
Aug 02, 2023 1.590 1.940 1.590 1.780 1,018,373 +0.11(+6.59%)
Aug 01, 2023 1.680 1.700 1.651 1.670 431,143 -0.01(-0.60%)
Jul 31, 2023 1.650 1.725 1.650 1.680 705,094 +0.03(+1.82%)
Jul 28, 2023 1.540 1.660 1.540 1.650 558,594 +0.12(+7.84%)
Jul 27, 2023 1.530 1.600 1.530 1.530 451,464 -0.01(-0.65%)
Jul 26, 2023 1.530 1.565 1.510 1.540 231,904 +0.01(+0.65%)
Jul 25, 2023 1.550 1.570 1.510 1.530 342,360 -0.01(-0.65%)
Jul 24, 2023 1.540 1.575 1.530 1.540 226,140 -0.02(-1.28%)
Jul 21, 2023 1.600 1.610 1.540 1.560 386,639 -0.03(-1.89%)
Jul 20, 2023 1.660 1.661 1.570 1.590 305,473 -0.08(-4.79%)
Jul 19, 2023 1.660 1.710 1.660 1.670 221,804 +0.00(+0.00%)
Jul 18, 2023 1.660 1.675 1.625 1.670 576,534 +0.02(+1.21%)
Jul 17, 2023 1.620 1.650 1.595 1.650 431,733 +0.02(+1.23%)
Jul 14, 2023 1.680 1.680 1.625 1.630 316,245 -0.03(-1.81%)
Jul 13, 2023 1.650 1.670 1.595 1.660 589,501 +0.04(+2.47%)
Jul 12, 2023 1.650 1.650 1.610 1.620 838,480 -0.01(-0.61%)
Jul 11, 2023 1.600 1.645 1.585 1.630 1,193,896 +0.05(+3.16%)
Jul 10, 2023 1.530 1.610 1.520 1.580 652,428 +0.02(+1.28%)
Jul 07, 2023 1.510 1.570 1.500 1.560 452,860 +0.05(+3.31%)
Jul 06, 2023 1.480 1.510 1.420 1.510 738,480 +0.00(+0.00%)
Jul 05, 2023 1.520 1.540 1.480 1.510 623,109 +0.01(+0.67%)
Jul 03, 2023 1.420 1.520 1.420 1.500 312,153 +0.05(+3.45%)
Jun 30, 2023 1.440 1.450 1.410 1.450 649,623 +0.03(+2.11%)
Jun 29, 2023 1.430 1.435 1.390 1.420 408,743 +0.01(+0.71%)
Jun 28, 2023 1.360 1.430 1.360 1.410 633,353 -0.01(-0.70%)
Jun 27, 2023 1.450 1.470 1.415 1.420 1,028,777 -0.01(-0.70%)
Jun 26, 2023 1.380 1.470 1.380 1.430 1,223,670 +0.08(+5.93%)
Jun 23, 2023 1.380 1.440 1.350 1.350 14,688,794 -0.06(-4.26%)
Jun 22, 2023 1.410 1.430 1.350 1.410 1,099,475 +0.00(+0.00%)
Jun 21, 2023 1.400 1.415 1.370 1.410 694,337 +0.00(+0.00%)
Jun 20, 2023 1.430 1.430 1.390 1.410 742,222 -0.01(-0.70%)
Jun 16, 2023 1.470 1.470 1.415 1.420 990,822 -0.03(-2.07%)
Jun 15, 2023 1.400 1.460 1.380 1.450 701,492 +0.16(+12.40%)
May 08, 2023 1.270 1.348 1.220 1.290 3,016,814 +0.03(+2.38%)
May 05, 2023 1.160 1.430 1.155 1.260 3,249,386 +0.13(+11.50%)
May 04, 2023 1.140 1.202 1.130 1.130 1,601,274 -0.01(-0.88%)
May 03, 2023 1.150 1.205 1.130 1.140 1,611,470 +0.00(+0.00%)
May 02, 2023 1.150 1.200 1.140 1.140 1,513,581 -0.02(-1.72%)
May 01, 2023 1.170 1.250 1.155 1.160 1,526,662 +0.00(+0.00%)
Apr 28, 2023 1.140 1.200 1.140 1.160 683,354 +0.01(+0.87%)
Apr 27, 2023 1.150 1.180 1.130 1.150 610,470 +0.00(+0.00%)
Apr 26, 2023 1.180 1.218 1.140 1.150 729,486 -0.03(-2.54%)
Apr 25, 2023 1.200 1.240 1.170 1.180 764,242 -0.03(-2.48%)
Apr 24, 2023 1.220 1.230 1.200 1.210 1,168,010 +0.00(+0.00%)
Apr 21, 2023 1.280 1.290 1.210 1.210 1,431,611 -0.09(-6.92%)
Apr 20, 2023 1.310 1.350 1.282 1.300 917,041 -0.02(-1.52%)
Apr 19, 2023 1.220 1.360 1.215 1.320 2,175,632 +0.08(+6.45%)
Apr 18, 2023 1.300 1.300 1.235 1.240 1,338,400 -0.01(-0.80%)
Apr 17, 2023 1.190 1.290 1.190 1.250 1,849,487 +0.06(+5.04%)
Apr 14, 2023 1.270 1.270 1.160 1.190 1,728,230 -0.04(-3.25%)
Apr 13, 2023 1.260 1.290 1.210 1.230 1,552,506 -0.05(-3.91%)
Apr 12, 2023 1.350 1.389 1.280 1.280 1,399,692 -0.05(-3.76%)
Apr 11, 2023 1.370 1.400 1.330 1.330 6,788,473 -0.05(-3.62%)
Apr 10, 2023 1.410 1.440 1.360 1.380 2,321,531 -0.04(-2.82%)
Apr 06, 2023 1.480 1.500 1.420 1.420 1,038,652 -0.03(-2.07%)
Apr 05, 2023 1.490 1.500 1.430 1.450 1,091,737 -0.06(-3.97%)
Apr 04, 2023 1.560 1.570 1.480 1.510 1,378,377 -0.05(-3.21%)
Apr 03, 2023 1.570 1.630 1.530 1.560 1,970,211 -0.01(-0.64%)
Mar 31, 2023 1.580 1.620 1.510 1.570 3,420,017 -0.01(-0.63%)
Mar 30, 2023 1.560 1.610 1.550 1.580 1,012,732 +0.02(+1.28%)
Mar 29, 2023 1.560 1.595 1.530 1.560 1,683,650 +0.01(+0.65%)
Mar 28, 2023 1.660 1.670 1.520 1.550 3,211,777 -0.12(-7.19%)
Mar 27, 2023 1.620 1.690 1.620 1.670 1,400,433 +0.05(+3.09%)
Mar 24, 2023 1.560 1.620 1.520 1.620 1,595,629 +0.05(+3.18%)
Mar 23, 2023 1.690 1.702 1.550 1.570 2,480,104 -0.12(-7.10%)
Mar 22, 2023 1.810 1.835 1.690 1.690 1,758,153 -0.14(-7.65%)
Mar 21, 2023 1.790 1.850 1.760 1.830 1,621,270 +0.05(+2.81%)
Mar 20, 2023 1.790 1.890 1.750 1.780 3,115,527 +0.04(+2.30%)
Mar 17, 2023 1.820 1.890 1.740 1.740 25,442,394 -0.12(-6.45%)
Mar 16, 2023 1.850 1.945 1.775 1.860 3,100,090 -0.02(-1.06%)
Mar 15, 2023 1.830 1.930 1.770 1.880 3,052,543 +0.01(+0.53%)
Mar 14, 2023 1.930 2.050 1.835 1.870 4,645,902 +0.01(+0.54%)
Mar 13, 2023 2.000 2.005 1.830 1.860 3,079,319 -0.15(-7.46%)
Mar 10, 2023 2.030 2.100 1.940 2.010 3,476,070 -0.03(-1.47%)
Mar 09, 2023 2.250 2.250 2.040 2.040 2,312,091 -0.05(-2.39%)
Mar 08, 2023 2.170 2.180 2.065 2.090 2,178,179 -0.08(-3.69%)
Mar 07, 2023 2.300 2.320 2.120 2.170 2,489,512 -0.12(-5.24%)
Mar 06, 2023 2.250 2.430 2.190 2.290 5,322,154 -0.13(-5.37%)
Mar 03, 2023 2.400 2.450 2.370 2.420 1,187,820 +0.04(+1.68%)
Mar 02, 2023 2.350 2.390 2.330 2.380 656,616 +0.01(+0.42%)
Mar 01, 2023 2.420 2.430 2.340 2.370 790,965 -0.05(-2.07%)
Feb 28, 2023 2.500 2.500 2.420 2.420 943,577 -0.07(-2.81%)
Feb 27, 2023 2.470 2.525 2.455 2.490 639,266 +0.00(+0.00%)
Feb 24, 2023 2.570 2.570 2.460 2.490 749,965 -0.10(-3.86%)
Feb 23, 2023 2.620 2.620 2.555 2.590 916,713 +0.02(+0.78%)
Feb 22, 2023 2.700 2.710 2.520 2.570 2,014,587 -0.09(-3.38%)
Feb 21, 2023 2.730 2.730 2.620 2.660 641,158 -0.07(-2.56%)
Feb 17, 2023 2.850 2.850 2.720 2.730 684,594 -0.06(-2.15%)
Feb 16, 2023 2.840 2.865 2.763 2.790 536,667 -0.11(-3.79%)
Feb 15, 2023 2.870 2.950 2.830 2.900 303,941 +0.01(+0.35%)
Feb 14, 2023 2.970 2.990 2.870 2.890 382,257 -0.11(-3.67%)
Feb 13, 2023 3.030 3.035 2.960 3.000 365,622 -0.05(-1.64%)
Feb 10, 2023 2.910 3.090 2.890 3.050 461,397 +0.15(+5.17%)
Feb 09, 2023 2.980 3.020 2.900 2.900 317,561 -0.05(-1.69%)
Feb 08, 2023 3.000 3.020 2.950 2.950 236,695 -0.07(-2.32%)
Feb 07, 2023 3.000 3.080 2.960 3.020 738,951 -0.01(-0.33%)
Feb 06, 2023 3.090 3.090 2.980 3.030 276,140 -0.06(-1.94%)
Feb 03, 2023 3.120 3.160 3.060 3.090 478,894 -0.04(-1.28%)
Feb 02, 2023 3.030 3.190 3.000 3.130 593,744 +0.11(+3.64%)
Feb 01, 2023 3.100 3.110 2.980 3.020 509,443 -0.06(-1.95%)
Jan 31, 2023 3.010 3.115 2.965 3.080 523,176 +0.10(+3.36%)
Jan 30, 2023 2.970 3.040 2.960 2.980 378,548 -0.01(-0.33%)
Jan 27, 2023 2.890 3.030 2.870 2.990 449,190 +0.06(+2.05%)
Jan 26, 2023 2.980 3.050 2.905 2.930 311,233 -0.02(-0.68%)
Jan 25, 2023 2.890 3.030 2.866 2.950 663,186 +0.07(+2.43%)
Jan 24, 2023 2.930 2.950 2.880 2.880 281,477 -0.04(-1.37%)
Jan 23, 2023 2.950 2.965 2.885 2.920 361,198 -0.02(-0.68%)
Jan 20, 2023 3.010 3.060 2.870 2.940 583,542 -0.03(-1.01%)
Jan 19, 2023 2.990 3.030 2.920 2.970 412,940 +0.01(+0.34%)
Jan 18, 2023 3.070 3.075 2.925 2.960 291,148 -0.09(-2.95%)
Jan 17, 2023 3.090 3.130 3.000 3.050 972,010 -0.06(-1.93%)
Jan 13, 2023 3.100 3.190 3.080 3.110 468,935 -0.03(-0.96%)
Jan 12, 2023 3.000 3.150 2.960 3.140 738,057 +0.17(+5.72%)
Jan 11, 2023 2.800 2.970 2.800 2.970 613,350 +0.17(+6.07%)
Jan 10, 2023 2.790 2.820 2.755 2.800 392,008 +0.02(+0.72%)
Jan 09, 2023 2.790 2.850 2.760 2.780 560,668 +0.00(+0.00%)
Jan 06, 2023 2.720 2.800 2.710 2.780 674,284 +0.05(+1.83%)
Jan 05, 2023 2.800 2.800 2.720 2.730 462,500 -0.08(-2.85%)
Jan 04, 2023 2.800 2.845 2.770 2.810 573,892 +0.04(+1.44%)
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.