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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2005 20.90 21.00 20.60 20.95 54,900 -0.04(-0.19%)
Dec 29, 2005 20.90 20.99 20.90 20.99 18,700 +0.09(+0.43%)
Dec 28, 2005 20.94 20.94 20.80 20.90 71,200 -0.03(-0.14%)
Dec 27, 2005 21.00 21.25 20.85 20.93 128,500 +0.13(+0.62%)
Dec 23, 2005 20.90 20.99 20.72 20.80 15,600 -0.10(-0.48%)
Dec 22, 2005 20.78 20.90 20.61 20.90 24,600 +0.12(+0.58%)
Dec 21, 2005 21.00 21.00 20.60 20.78 139,200 -0.23(-1.09%)
Dec 20, 2005 20.95 21.39 20.82 21.01 187,500 +0.16(+0.77%)
Dec 19, 2005 20.98 21.00 20.77 20.85 42,000 -0.05(-0.24%)
Dec 16, 2005 20.76 20.90 20.76 20.90 41,400 -0.05(-0.24%)
Dec 15, 2005 20.99 20.99 20.50 20.95 40,000 -0.04(-0.19%)
Dec 14, 2005 20.75 20.99 20.50 20.99 52,900 +0.19(+0.91%)
Dec 13, 2005 20.75 20.98 20.52 20.80 110,600 +0.07(+0.34%)
Dec 12, 2005 20.05 20.73 19.91 20.73 106,600 +0.68(+3.39%)
Dec 09, 2005 19.95 20.13 19.94 20.05 68,700 +0.05(+0.25%)
Dec 08, 2005 19.98 20.05 19.93 20.00 51,600 -0.03(-0.15%)
Dec 07, 2005 20.08 20.08 19.90 20.03 86,300 +0.03(+0.15%)
Dec 06, 2005 20.10 20.10 19.95 20.00 104,400 -0.10(-0.50%)
Dec 05, 2005 20.35 20.35 20.05 20.10 200,500 -0.23(-1.13%)
Dec 02, 2005 20.50 20.50 20.10 20.33 177,200 -0.15(-0.73%)
Dec 01, 2005 20.40 20.48 20.00 20.48 220,000 -0.22(-1.06%)
Nov 30, 2005 19.26 20.99 19.25 20.70 1,039,500 +1.39(+7.20%)
Nov 29, 2005 19.05 19.39 19.02 19.31 237,000 +0.31(+1.63%)
Nov 28, 2005 19.00 19.30 18.95 19.00 57,900 -0.15(-0.78%)
Nov 25, 2005 18.99 19.15 18.90 19.15 39,500 +0.26(+1.38%)
Nov 23, 2005 18.83 18.90 18.81 18.89 81,500 +0.02(+0.11%)
Nov 22, 2005 18.80 18.89 18.75 18.87 111,500 +0.20(+1.07%)
Nov 21, 2005 18.30 18.88 18.30 18.67 417,600 +0.37(+2.02%)
Nov 18, 2005 18.10 18.30 18.10 18.30 82,200 +0.25(+1.39%)
Nov 17, 2005 17.80 18.14 17.70 18.05 85,300 +0.45(+2.56%)
Nov 16, 2005 17.40 17.60 17.40 17.60 18,300 +0.13(+0.74%)
Nov 15, 2005 17.40 17.69 17.40 17.47 45,200 -0.03(-0.17%)
Nov 14, 2005 17.68 17.75 17.45 17.50 34,500 -0.10(-0.57%)
Nov 11, 2005 16.90 17.95 16.90 17.60 75,400 +0.71(+4.20%)
Nov 10, 2005 16.81 16.90 16.80 16.89 29,700 +0.10(+0.60%)
Nov 09, 2005 16.60 16.85 16.56 16.79 63,000 +0.11(+0.66%)
Nov 08, 2005 16.80 17.10 16.68 16.68 67,200 -0.17(-1.01%)
Nov 07, 2005 16.90 17.10 16.80 16.85 52,000 +0.00(+0.00%)
Nov 04, 2005 16.90 17.00 16.80 16.85 72,100 +0.10(+0.60%)
Nov 03, 2005 16.62 16.95 16.61 16.75 50,400 +0.13(+0.78%)
Nov 02, 2005 16.80 16.90 16.60 16.62 24,400 -0.07(-0.42%)
Nov 01, 2005 16.85 16.85 16.40 16.69 37,700 -0.16(-0.95%)
Oct 31, 2005 16.48 16.94 16.40 16.85 86,600 +0.55(+3.37%)
Oct 28, 2005 16.40 16.49 16.21 16.30 40,200 -0.04(-0.24%)
Oct 27, 2005 16.40 16.49 16.10 16.34 48,400 -0.09(-0.55%)
Oct 26, 2005 16.24 16.43 16.24 16.43 25,700 +0.23(+1.42%)
Oct 25, 2005 16.10 16.20 16.00 16.20 21,500 +0.20(+1.25%)
Oct 24, 2005 16.30 16.30 15.90 16.00 66,900 -0.33(-2.02%)
Oct 21, 2005 16.24 16.35 16.00 16.33 26,100 +0.30(+1.87%)
Oct 20, 2005 16.19 16.20 15.90 16.03 41,200 -0.17(-1.05%)
Oct 19, 2005 16.25 16.25 16.00 16.20 96,000 +0.10(+0.62%)
Oct 18, 2005 16.00 16.19 16.00 16.10 27,100 +0.23(+1.45%)
Oct 17, 2005 15.98 16.00 15.87 15.87 22,100 -0.12(-0.74%)
Oct 14, 2005 15.99 16.00 15.85 15.99 31,200 +0.07(+0.43%)
Oct 13, 2005 15.95 16.00 15.84 15.92 42,500 +0.02(+0.13%)
Oct 12, 2005 16.00 16.00 15.82 15.90 24,900 -0.10(-0.63%)
Oct 11, 2005 16.20 16.20 15.95 16.00 42,500 -0.05(-0.31%)
Oct 10, 2005 16.10 16.14 16.03 16.05 40,100 +0.05(+0.31%)
Oct 07, 2005 16.25 16.25 15.95 16.00 161,500 -0.24(-1.48%)
Oct 06, 2005 16.36 16.36 16.20 16.24 67,700 -0.01(-0.06%)
Oct 05, 2005 16.20 16.33 16.16 16.25 76,100 +0.04(+0.25%)
Oct 04, 2005 16.35 16.39 16.20 16.21 62,700 -0.14(-0.86%)
Oct 03, 2005 16.35 16.35 16.15 16.35 74,500 -0.03(-0.18%)
Sep 30, 2005 16.25 16.39 16.05 16.38 117,900 +0.08(+0.49%)
Sep 29, 2005 16.30 16.38 16.25 16.30 25,100 -0.09(-0.55%)
Sep 28, 2005 16.40 16.60 16.35 16.39 73,100 +0.02(+0.12%)
Sep 27, 2005 16.30 16.45 16.15 16.37 76,700 +0.17(+1.05%)
Sep 26, 2005 16.55 16.55 16.10 16.20 60,800 +0.00(+0.00%)
Sep 23, 2005 16.20 16.20 16.00 16.20 25,100 +0.10(+0.62%)
Sep 22, 2005 16.25 16.40 16.10 16.10 22,600 +0.00(+0.00%)
Sep 21, 2005 16.20 16.58 16.10 16.10 35,600 -0.05(-0.31%)
Sep 20, 2005 16.25 16.49 16.10 16.15 69,400 -0.29(-1.76%)
Sep 19, 2005 16.55 16.55 16.30 16.44 83,400 -0.11(-0.66%)
Sep 16, 2005 16.45 16.55 16.35 16.55 68,800 +0.10(+0.61%)
Sep 15, 2005 16.20 16.55 16.20 16.45 38,900 +0.25(+1.54%)
Sep 14, 2005 16.70 16.70 16.10 16.20 96,000 -0.50(-2.99%)
Sep 13, 2005 16.85 17.00 16.70 16.70 37,000 -0.15(-0.89%)
Sep 12, 2005 16.99 16.99 16.80 16.85 37,800 -0.10(-0.59%)
Sep 09, 2005 17.30 17.30 16.90 16.95 98,000 -0.20(-1.17%)
Sep 08, 2005 17.36 17.40 17.15 17.15 34,300 -0.25(-1.44%)
Sep 07, 2005 17.40 17.49 17.36 17.40 15,900 +0.00(+0.00%)
Sep 06, 2005 17.50 17.50 17.35 17.40 27,100 +0.00(+0.00%)
Sep 02, 2005 17.40 17.50 17.40 17.40 18,000 +0.05(+0.29%)
Sep 01, 2005 17.55 17.55 17.27 17.35 30,200 -0.15(-0.86%)
Aug 31, 2005 17.53 17.53 17.26 17.50 23,800 -0.03(-0.17%)
Aug 30, 2005 17.45 17.55 17.27 17.53 22,900 +0.13(+0.75%)
Aug 29, 2005 17.75 17.80 17.25 17.40 49,900 -0.35(-1.97%)
Aug 26, 2005 17.45 17.75 17.40 17.75 36,000 +0.36(+2.07%)
Aug 25, 2005 17.40 17.45 17.35 17.39 27,200 -0.01(-0.06%)
Aug 24, 2005 17.45 17.46 17.37 17.40 22,400 +0.00(+0.00%)
Aug 23, 2005 17.50 17.50 17.25 17.40 16,600 -0.11(-0.63%)
Aug 22, 2005 17.25 17.60 17.25 17.51 32,300 +0.23(+1.33%)
Aug 19, 2005 17.25 17.35 17.15 17.28 47,500 +0.03(+0.17%)
Aug 18, 2005 17.48 17.48 17.01 17.25 60,000 -0.20(-1.15%)
Aug 17, 2005 17.30 17.49 17.25 17.45 17,700 +0.15(+0.87%)
Aug 16, 2005 17.53 17.53 17.10 17.30 35,200 -0.20(-1.14%)
Aug 15, 2005 17.75 17.80 17.21 17.50 63,300 -0.25(-1.41%)
Aug 12, 2005 17.80 17.80 17.50 17.75 32,600 -0.05(-0.28%)
Aug 11, 2005 17.80 17.95 17.64 17.80 63,600 +0.01(+0.06%)
Aug 10, 2005 17.80 17.80 17.50 17.79 71,500 -0.01(-0.06%)
Aug 09, 2005 18.00 18.00 17.70 17.80 40,500 -0.19(-1.06%)
Aug 08, 2005 18.25 18.34 17.99 17.99 34,700 -0.31(-1.69%)
Aug 05, 2005 18.50 18.50 18.15 18.30 12,500 -0.19(-1.03%)
Aug 04, 2005 18.50 18.50 18.25 18.49 42,500 -0.30(-1.60%)
Aug 03, 2005 18.75 18.90 18.50 18.79 65,600 -0.16(-0.84%)
Aug 02, 2005 19.00 19.00 18.85 18.95 49,800 +0.05(+0.26%)
Aug 01, 2005 19.10 19.10 18.80 18.90 32,500 -0.10(-0.53%)
Jul 29, 2005 19.00 19.15 18.95 19.00 33,700 -0.10(-0.52%)
Jul 28, 2005 19.10 19.15 18.99 19.10 28,700 +0.09(+0.47%)
Jul 27, 2005 19.00 19.15 19.00 19.01 7,000 -0.14(-0.73%)
Jul 26, 2005 19.10 19.15 18.90 19.15 21,300 +0.15(+0.79%)
Jul 25, 2005 19.00 19.20 19.00 19.00 66,100 -0.20(-1.04%)
Jul 22, 2005 19.20 19.40 19.05 19.20 27,600 +0.05(+0.26%)
Jul 21, 2005 19.25 19.25 19.00 19.15 19,200 -0.15(-0.78%)
Jul 20, 2005 19.50 19.50 19.25 19.30 24,600 -0.20(-1.03%)
Jul 19, 2005 19.25 19.50 19.10 19.50 32,100 +0.15(+0.78%)
Jul 18, 2005 19.40 19.49 19.35 19.35 17,900 -0.05(-0.26%)
Jul 15, 2005 19.45 19.45 19.20 19.40 36,800 +0.10(+0.52%)
Jul 14, 2005 19.50 19.50 19.10 19.30 49,100 -0.25(-1.28%)
Jul 13, 2005 19.95 19.95 19.55 19.55 55,600 -0.44(-2.20%)
Jul 12, 2005 19.99 19.99 19.90 19.99 27,600 +0.04(+0.20%)
Jul 11, 2005 19.95 19.99 19.80 19.95 36,100 -0.05(-0.25%)
Jul 08, 2005 20.00 20.06 19.91 20.00 21,300 +0.00(+0.00%)
Jul 07, 2005 20.19 20.19 19.89 20.00 39,200 -0.25(-1.23%)
Jul 06, 2005 20.25 20.51 20.25 20.25 73,600 -0.05(-0.25%)
Jul 05, 2005 20.10 20.50 20.10 20.30 57,200 +0.05(+0.25%)
Jul 01, 2005 20.25 20.25 20.05 20.25 23,500 +0.00(+0.00%)
Jun 30, 2005 20.25 20.25 19.81 20.25 16,400 +0.00(+0.00%)
Jun 29, 2005 20.20 20.25 20.15 20.25 28,500 +0.00(+0.00%)
Jun 28, 2005 19.85 20.25 19.65 20.25 40,500 +0.45(+2.27%)
Jun 27, 2005 20.10 20.10 19.75 19.80 28,400 -0.40(-1.98%)
Jun 24, 2005 20.25 20.40 20.20 20.20 72,400 -0.05(-0.25%)
Jun 23, 2005 19.85 20.50 19.82 20.25 67,500 +0.50(+2.53%)
Jun 22, 2005 19.99 19.99 19.55 19.75 81,900 -0.10(-0.50%)
Jun 21, 2005 19.99 20.00 19.76 19.85 178,400 -0.13(-0.65%)
Jun 20, 2005 19.75 20.00 19.75 19.98 148,900 +0.48(+2.46%)
Jun 17, 2005 19.81 20.00 19.50 19.50 105,600 -0.31(-1.56%)
Jun 16, 2005 19.10 20.00 19.01 19.81 56,700 +0.66(+3.45%)
Jun 15, 2005 18.99 19.25 18.85 19.15 71,100 +0.19(+1.00%)
Jun 14, 2005 18.25 19.03 18.25 18.96 112,700 +0.76(+4.18%)
Jun 13, 2005 18.30 18.30 18.10 18.20 93,700 -0.05(-0.27%)
Jun 10, 2005 18.50 18.65 18.25 18.25 82,400 -0.25(-1.35%)
Jun 09, 2005 18.80 18.80 18.00 18.50 162,400 -0.30(-1.60%)
Jun 08, 2005 19.80 19.80 18.80 18.80 90,600 -0.95(-4.81%)
Jun 07, 2005 19.75 20.00 19.30 19.75 70,900 +0.00(+0.00%)
Jun 06, 2005 20.60 20.60 19.75 19.75 70,800 -0.75(-3.66%)
Jun 03, 2005 21.10 21.75 20.50 20.50 75,300 -0.40(-1.91%)
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.