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 29, 2017 10.74 10.74 10.74 0 -0.05(-0.46%)
Dec 28, 2017 10.63 10.81 10.57 10.79 255,307 +0.12(+1.12%)
Dec 27, 2017 10.63 10.72 10.58 10.67 360,423 +0.09(+0.85%)
Dec 26, 2017 10.46 10.63 10.43 10.58 108,773 +0.11(+1.05%)
Dec 22, 2017 10.47 10.53 10.43 10.47 212,302 -0.03(-0.29%)
Dec 21, 2017 10.46 10.53 10.39 10.50 458,091 +0.12(+1.16%)
Dec 20, 2017 10.52 10.67 10.38 10.38 373,793 -0.15(-1.42%)
Dec 19, 2017 10.83 10.86 10.48 10.53 336,254 -0.36(-3.31%)
Dec 18, 2017 10.69 11.00 10.69 10.89 303,576 +0.24(+2.25%)
Dec 15, 2017 10.58 10.80 10.58 10.65 2,347,334 +0.02(+0.19%)
Dec 14, 2017 10.68 10.74 10.55 10.63 321,040 -0.08(-0.75%)
Dec 13, 2017 10.49 10.72 10.44 10.71 229,377 +0.22(+2.10%)
Dec 12, 2017 10.56 10.58 10.47 10.49 391,521 +0.00(+0.00%)
Dec 11, 2017 10.67 10.70 10.47 10.49 447,330 -0.19(-1.78%)
Dec 08, 2017 10.76 10.76 10.64 10.68 209,107 +0.00(+0.00%)
Dec 07, 2017 10.65 10.78 10.55 377,910 +0.00(+0.00%)
Dec 06, 2017 10.66 10.73 10.57 10.69 191,604 +0.01(+0.09%)
Dec 05, 2017 10.90 10.90 10.68 10.68 213,682 -0.19(-1.75%)
Dec 04, 2017 10.83 10.96 10.82 10.87 390,929 +0.09(+0.83%)
Dec 01, 2017 10.92 10.94 10.69 10.78 294,110 -0.11(-1.01%)
Nov 30, 2017 10.83 10.89 10.73 10.89 396,030 +0.12(+1.11%)
Nov 29, 2017 10.71 10.84 10.71 10.77 509,295 +0.01(+0.09%)
Nov 28, 2017 10.78 10.81 10.64 10.76 418,531 -0.04(-0.37%)
Nov 27, 2017 10.87 10.94 10.77 10.80 291,257 -0.07(-0.64%)
Nov 24, 2017 10.92 10.97 10.81 10.87 133,670 -0.04(-0.37%)
Nov 22, 2017 10.79 11.00 10.73 10.91 480,530 +0.13(+1.21%)
Nov 21, 2017 10.44 10.78 10.43 10.78 375,571 +0.30(+2.86%)
Nov 20, 2017 10.48 10.51 10.30 10.48 347,512 +0.02(+0.19%)
Nov 17, 2017 10.48 10.57 10.44 10.46 500,221 -0.09(-0.85%)
Nov 16, 2017 10.41 10.56 10.37 10.55 377,215 +0.13(+1.25%)
Nov 15, 2017 10.49 10.56 10.41 10.42 286,537 -0.10(-0.95%)
Nov 14, 2017 10.57 10.60 10.40 10.52 435,065 -0.01(-0.09%)
Nov 13, 2017 10.54 10.65 10.50 10.53 445,676 -0.02(-0.19%)
Nov 10, 2017 10.60 10.69 10.55 10.55 344,427 -0.05(-0.47%)
Nov 09, 2017 10.57 10.66 10.49 10.60 319,121 +0.07(+0.66%)
Nov 08, 2017 10.53 10.64 10.48 10.53 376,142 -0.05(-0.47%)
Nov 07, 2017 10.46 10.64 10.44 10.58 426,782 +0.15(+1.44%)
Nov 06, 2017 10.40 10.50 10.39 10.43 211,833 +0.08(+0.77%)
Nov 03, 2017 10.37 10.46 10.25 10.35 218,701 -0.08(-0.77%)
Nov 02, 2017 10.33 10.47 10.28 10.43 431,672 +0.18(+1.76%)
Nov 01, 2017 10.00 10.40 10.00 10.25 529,244 +0.25(+2.50%)
Oct 31, 2017 9.920 10.04 9.810 10.00 386,123 +0.14(+1.42%)
Oct 30, 2017 9.980 9.790 9.860 281,200 -0.08(-0.80%)
Oct 27, 2017 9.900 10.01 9.820 9.940 286,270 +0.04(+0.40%)
Oct 26, 2017 9.950 9.950 9.855 9.900 260,683 -0.01(-0.10%)
Oct 25, 2017 9.940 10.03 9.830 9.910 293,141 +0.00(+0.00%)
Oct 24, 2017 9.970 9.980 9.875 9.910 517,621 -0.05(-0.50%)
Oct 23, 2017 9.970 10.01 9.900 9.960 261,614 -0.05(-0.50%)
Oct 20, 2017 10.21 10.21 9.945 10.01 298,808 -0.10(-0.99%)
Oct 19, 2017 10.04 10.18 10.04 10.11 493,723 -0.24(-2.32%)
Oct 18, 2017 10.40 10.45 10.26 10.35 418,593 -0.03(-0.29%)
Oct 17, 2017 10.47 10.53 10.35 10.38 482,923 -0.14(-1.33%)
Oct 16, 2017 10.57 10.57 10.45 10.52 928,978 +0.00(+0.00%)
Oct 13, 2017 10.59 10.59 10.44 10.52 355,828 +0.03(+0.29%)
Oct 12, 2017 10.58 10.62 10.47 10.49 830,921 -0.14(-1.32%)
Oct 11, 2017 10.69 10.75 10.59 10.63 442,811 -0.05(-0.47%)
Oct 10, 2017 10.62 10.77 10.60 10.68 365,516 +0.10(+0.95%)
Oct 09, 2017 10.56 10.65 10.55 10.58 232,774 -0.04(-0.38%)
Oct 06, 2017 10.65 10.65 10.51 10.62 421,618 -0.06(-0.56%)
Oct 05, 2017 10.69 10.73 10.63 10.68 335,333 +0.02(+0.19%)
Oct 04, 2017 10.73 10.73 10.62 10.66 313,531 -0.02(-0.19%)
Oct 03, 2017 10.74 10.74 10.60 10.68 570,827 -0.01(-0.09%)
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.