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

Franklin Street Properties (NY: FSP )

1.860 -0.030 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 5.050 5.150 4.920 4.960 974,500 -0.12(-2.36%)
Feb 25, 2021 5.150 5.280 5.020 5.080 915,981 -0.03(-0.59%)
Feb 24, 2021 4.910 5.120 4.790 5.110 653,897 +0.12(+2.40%)
Feb 23, 2021 4.700 5.050 4.700 4.990 1,179,982 +0.49(+10.89%)
Feb 22, 2021 4.190 4.550 4.190 4.500 1,136,331 +0.30(+7.14%)
Feb 19, 2021 4.090 4.200 4.085 4.200 1,131,000 +0.10(+2.44%)
Feb 18, 2021 4.110 4.190 4.070 4.100 597,148 -0.05(-1.20%)
Feb 17, 2021 4.280 4.345 4.080 4.150 530,892 -0.13(-3.04%)
Feb 16, 2021 4.380 4.390 4.280 4.280 412,941 -0.06(-1.38%)
Feb 12, 2021 4.360 4.410 4.301 4.340 284,800 -0.04(-0.91%)
Feb 11, 2021 4.440 4.500 4.280 4.380 349,010 -0.06(-1.35%)
Feb 10, 2021 4.510 4.640 4.410 4.440 341,517 -0.07(-1.55%)
Feb 09, 2021 4.460 4.510 4.310 4.510 370,997 +0.08(+1.81%)
Feb 08, 2021 4.310 4.430 4.200 4.430 481,077 +0.17(+3.99%)
Feb 05, 2021 4.260 4.260 4.140 4.260 345,100 +0.08(+1.91%)
Feb 04, 2021 4.170 4.250 4.110 4.180 453,767 +0.08(+1.95%)
Feb 03, 2021 4.140 4.190 4.000 4.100 456,874 -0.04(-0.97%)
Feb 02, 2021 4.350 4.350 4.110 4.140 449,737 -0.09(-2.13%)
Feb 01, 2021 4.080 4.270 4.030 4.230 607,410 +0.12(+2.92%)
Jan 29, 2021 4.210 4.320 4.020 4.110 626,900 -0.11(-2.61%)
Jan 28, 2021 4.340 4.340 4.210 4.220 649,171 -0.11(-2.54%)
Jan 27, 2021 4.500 4.570 4.315 4.330 799,515 -0.21(-4.63%)
Jan 26, 2021 4.690 4.720 4.520 4.540 565,471 -0.11(-2.37%)
Jan 25, 2021 4.580 4.700 4.480 4.650 225,293 -0.01(-0.21%)
Jan 22, 2021 4.410 4.670 4.370 4.660 410,300 +0.17(+3.79%)
Jan 21, 2021 4.610 4.680 4.440 4.490 332,899 -0.12(-2.60%)
Jan 20, 2021 4.580 4.710 4.580 4.610 365,779 -0.02(-0.43%)
Jan 19, 2021 4.650 4.650 4.500 4.630 767,446 +0.02(+0.43%)
Jan 15, 2021 4.470 4.640 4.430 4.610 322,100 +0.08(+1.77%)
Jan 14, 2021 4.460 4.630 4.440 4.530 295,215 +0.08(+1.80%)
Jan 13, 2021 4.430 4.500 4.400 4.450 551,474 +0.02(+0.45%)
Jan 12, 2021 4.330 4.460 4.300 4.430 260,754 +0.10(+2.31%)
Jan 11, 2021 4.310 4.400 4.260 4.330 335,432 -0.06(-1.37%)
Jan 08, 2021 4.390 4.420 4.270 4.390 372,900 -0.03(-0.68%)
Jan 07, 2021 4.520 4.520 4.280 4.420 440,523 -0.10(-2.21%)
Jan 06, 2021 4.370 4.650 4.370 4.520 698,568 +0.20(+4.63%)
Jan 05, 2021 4.170 4.380 4.170 4.320 367,304 +0.13(+3.10%)
Jan 04, 2021 4.430 4.460 4.190 4.190 350,642 -0.18(-4.12%)
Dec 31, 2020 4.370 4.370 4.370 261,245 +0.10(+2.34%)
Dec 30, 2020 4.300 4.400 4.240 4.270 261,245 -0.04(-0.93%)
Dec 29, 2020 4.370 4.400 4.210 4.310 405,968 -0.05(-1.15%)
Dec 28, 2020 4.360 4.470 4.300 4.360 380,146 +0.06(+1.40%)
Dec 24, 2020 4.220 4.310 4.120 4.300 251,700 +0.11(+2.63%)
Dec 23, 2020 4.180 4.280 4.120 4.190 342,836 +0.05(+1.21%)
Dec 22, 2020 4.220 4.220 4.020 4.140 555,439 -0.05(-1.19%)
Dec 21, 2020 4.290 4.320 4.060 4.190 678,547 -0.17(-3.90%)
Dec 18, 2020 4.780 4.800 4.320 4.360 2,145,500 -0.37(-7.82%)
Dec 17, 2020 4.780 4.800 4.600 4.730 469,926 -0.06(-1.25%)
Dec 16, 2020 4.930 5.040 4.750 4.790 365,723 -0.16(-3.23%)
Dec 15, 2020 4.860 4.975 4.770 4.950 378,275 +0.15(+3.13%)
Dec 14, 2020 4.770 4.900 4.770 4.800 434,131 +0.10(+2.13%)
Dec 11, 2020 4.760 4.850 4.660 4.700 222,900 -0.10(-2.08%)
Dec 10, 2020 4.750 4.850 4.740 4.800 204,649 +0.01(+0.21%)
Dec 09, 2020 4.870 4.890 4.765 4.790 414,755 -0.02(-0.42%)
Dec 08, 2020 4.830 4.960 4.805 4.810 328,981 -0.09(-1.84%)
Dec 07, 2020 4.980 5.093 4.880 4.900 349,856 -0.09(-1.80%)
Dec 04, 2020 4.880 5.030 4.850 4.990 207,200 +0.16(+3.31%)
Dec 03, 2020 4.840 4.900 4.770 4.830 143,130 -0.03(-0.62%)
Dec 02, 2020 4.830 4.900 4.684 4.860 245,132 +0.03(+0.62%)
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.