Skip to main content

Franklin Street Properties (NY: FSP )

2.270 +0.010 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.41 10.35 10.35 10.35 307,300 -0.06(-0.58%)
Dec 30, 2015 10.47 10.52 10.37 10.41 187,699 -0.11(-1.05%)
Dec 29, 2015 10.41 10.52 10.36 10.52 353,667 +0.10(+0.96%)
Dec 28, 2015 10.26 10.42 10.20 10.42 360,310 +0.12(+1.17%)
Dec 24, 2015 10.30 10.30 10.30 10.30 177,000 +0.06(+0.59%)
Dec 23, 2015 10.34 10.34 10.18 10.24 376,982 -0.04(-0.39%)
Dec 22, 2015 10.27 10.37 10.24 10.28 517,376 +0.02(+0.19%)
Dec 21, 2015 10.41 10.41 10.15 10.26 569,429 +0.00(+0.00%)
Dec 18, 2015 10.10 10.29 10.03 10.26 1,852,140 +0.17(+1.68%)
Dec 17, 2015 10.13 10.13 10.03 10.09 353,325 -0.04(-0.39%)
Dec 16, 2015 9.890 10.14 9.850 10.13 421,478 +0.24(+2.43%)
Dec 15, 2015 9.550 9.890 9.550 9.890 367,206 +0.35(+3.67%)
Dec 14, 2015 9.700 9.810 9.445 9.540 453,056 -0.14(-1.45%)
Dec 11, 2015 9.620 9.730 9.600 9.680 507,501 -0.12(-1.22%)
Dec 10, 2015 9.850 9.950 9.770 9.800 316,102 +0.03(+0.31%)
Dec 09, 2015 9.820 9.950 9.700 9.770 215,158 -0.06(-0.61%)
Dec 08, 2015 9.870 9.950 9.800 9.830 245,417 -0.06(-0.61%)
Dec 07, 2015 10.02 10.02 9.790 9.890 311,494 -0.11(-1.10%)
Dec 04, 2015 10.03 10.16 9.970 10.00 241,884 +0.02(+0.20%)
Dec 03, 2015 10.22 10.22 9.980 9.980 373,224 -0.19(-1.87%)
Dec 02, 2015 10.43 10.43 10.16 10.17 431,448 -0.41(-3.88%)
Dec 01, 2015 10.54 10.67 10.50 10.58 194,813 +0.11(+1.05%)
Nov 30, 2015 10.60 10.60 10.44 10.47 407,829 -0.13(-1.23%)
Nov 27, 2015 10.40 10.60 10.31 10.60 119,317 +0.18(+1.73%)
Nov 25, 2015 10.39 10.42 10.42 10.42 160,300 +0.01(+0.10%)
Nov 24, 2015 10.36 10.42 10.25 10.41 173,096 +0.00(+0.00%)
Nov 23, 2015 10.40 10.47 10.36 10.41 193,292 -0.01(-0.10%)
Nov 20, 2015 10.41 10.50 10.34 10.42 273,488 +0.09(+0.87%)
Nov 19, 2015 10.23 10.34 10.15 10.33 158,928 +0.09(+0.88%)
Nov 18, 2015 10.22 10.25 10.09 10.24 254,637 +0.09(+0.89%)
Nov 17, 2015 10.10 10.24 10.09 10.15 169,829 +0.03(+0.30%)
Nov 16, 2015 10.04 10.14 10.04 10.12 201,270 +0.04(+0.40%)
Nov 13, 2015 10.10 10.22 10.06 10.08 188,858 -0.08(-0.79%)
Nov 12, 2015 10.28 10.28 10.09 10.16 235,231 -0.10(-0.97%)
Nov 11, 2015 10.26 10.31 10.18 10.26 129,093 -0.01(-0.10%)
Nov 10, 2015 10.15 10.30 10.12 10.27 327,123 +0.15(+1.48%)
Nov 09, 2015 10.24 10.31 10.02 10.12 313,405 -0.17(-1.65%)
Nov 06, 2015 10.40 10.46 10.16 10.29 358,241 -0.24(-2.28%)
Nov 05, 2015 10.43 10.53 10.35 10.53 305,521 +0.12(+1.15%)
Nov 04, 2015 10.46 10.50 10.33 10.41 208,989 -0.06(-0.57%)
Nov 03, 2015 10.56 10.57 10.40 10.47 267,793 -0.09(-0.85%)
Nov 02, 2015 10.47 10.56 10.27 10.56 467,391 +0.14(+1.34%)
Oct 30, 2015 11.48 11.48 10.40 10.42 537,243 -0.17(-1.61%)
Oct 29, 2015 10.65 10.66 10.47 10.59 562,089 +0.09(+0.86%)
Oct 28, 2015 11.31 11.49 10.43 10.50 1,003,655 -0.85(-7.49%)
Oct 27, 2015 11.62 11.62 11.33 11.35 526,271 -0.13(-1.13%)
Oct 26, 2015 11.47 11.51 11.40 11.48 267,194 -0.01(-0.09%)
Oct 23, 2015 11.58 11.67 11.36 11.49 200,565 -0.06(-0.52%)
Oct 22, 2015 11.56 11.62 11.41 11.55 330,738 +0.09(+0.79%)
Oct 21, 2015 11.58 11.61 11.39 11.46 210,105 -0.24(-2.05%)
Oct 20, 2015 11.70 11.77 11.61 11.70 319,890 +0.03(+0.26%)
Oct 19, 2015 11.75 11.81 11.63 11.67 446,113 +0.04(+0.34%)
Oct 16, 2015 11.64 11.65 11.53 11.63 337,381 +0.13(+1.13%)
Oct 15, 2015 11.34 11.51 11.31 11.50 266,657 +0.19(+1.68%)
Oct 14, 2015 11.39 11.48 11.30 11.31 253,245 -0.10(-0.88%)
Oct 13, 2015 11.45 11.54 11.35 11.41 224,264 -0.05(-0.44%)
Oct 12, 2015 11.38 11.53 11.35 11.46 222,970 +0.15(+1.33%)
Oct 09, 2015 11.39 11.39 11.26 11.31 262,805 -0.06(-0.53%)
Oct 08, 2015 11.31 11.40 11.21 11.37 355,439 +0.08(+0.71%)
Oct 07, 2015 11.37 11.37 11.10 11.29 532,671 +0.22(+1.99%)
Oct 06, 2015 11.07 11.17 11.01 11.07 296,877 +0.01(+0.09%)
Oct 05, 2015 10.90 11.06 10.84 11.06 314,264 +0.19(+1.75%)
Oct 02, 2015 10.71 10.87 10.65 10.87 482,115 +0.10(+0.93%)
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.