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

Franklin Street Properties (NY: FSP )

1.770 -0.020 (-1.12%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 4.659 4.684 4.509 4.550 542,093 -0.11(-2.33%)
Mar 30, 2021 4.509 4.676 4.492 4.659 255,037 +0.17(+3.72%)
Mar 29, 2021 4.625 4.717 4.492 4.492 383,991 -0.13(-2.89%)
Mar 26, 2021 4.600 4.776 4.600 4.625 621,611 +0.07(+1.47%)
Mar 25, 2021 4.475 4.625 4.358 4.559 590,592 +0.07(+1.49%)
Mar 24, 2021 4.575 4.809 4.492 4.492 544,663 -0.07(-1.47%)
Mar 23, 2021 4.575 4.684 4.510 4.559 352,385 -0.06(-1.27%)
Mar 22, 2021 4.734 4.851 4.517 4.617 494,069 -0.09(-1.95%)
Mar 19, 2021 5.101 5.101 4.709 4.709 2,976,427 -0.40(-7.84%)
Mar 18, 2021 5.110 5.218 5.047 5.110 441,184 +0.00(+0.00%)
Mar 17, 2021 5.168 5.235 5.060 5.110 390,814 -0.08(-1.61%)
Mar 16, 2021 5.427 5.435 5.143 5.193 703,838 -0.28(-5.18%)
Mar 15, 2021 5.502 5.552 5.277 5.477 739,507 -0.03(-0.46%)
Mar 12, 2021 5.335 5.511 5.302 5.502 521,961 +0.18(+3.45%)
Mar 11, 2021 5.377 5.377 5.202 5.318 514,091 +0.00(+0.00%)
Mar 10, 2021 5.293 5.394 5.206 5.318 571,514 -0.05(-0.93%)
Mar 09, 2021 5.444 5.485 5.210 5.369 932,472 -0.08(-1.38%)
Mar 08, 2021 5.110 5.527 5.060 5.444 929,366 +0.38(+7.59%)
Mar 05, 2021 5.026 5.156 4.909 5.060 921,517 +0.26(+5.39%)
Mar 04, 2021 4.818 4.976 4.696 4.801 573,531 +0.02(+0.35%)
Mar 03, 2021 4.534 4.859 4.488 4.784 737,718 +0.27(+5.91%)
Mar 02, 2021 4.467 4.534 4.342 4.517 418,049 +0.04(+0.93%)
Mar 01, 2021 4.175 4.509 4.158 4.475 599,427 +0.33(+8.06%)
Feb 26, 2021 4.216 4.300 4.108 4.141 1,167,167 -0.10(-2.36%)
Feb 25, 2021 4.300 4.408 4.191 4.241 1,097,078 -0.03(-0.59%)
Feb 24, 2021 4.099 4.275 3.999 4.266 783,178 +0.10(+2.40%)
Feb 23, 2021 3.924 4.216 3.924 4.166 1,413,275 +0.41(+10.89%)
Feb 22, 2021 3.498 3.799 3.498 3.757 1,360,994 +0.25(+7.14%)
Feb 19, 2021 3.415 3.507 3.411 3.507 1,354,609 +0.08(+2.44%)
Feb 18, 2021 3.432 3.498 3.398 3.423 715,209 -0.04(-1.20%)
Feb 17, 2021 3.573 3.628 3.406 3.465 635,854 -0.11(-3.04%)
Feb 16, 2021 3.657 3.665 3.573 3.573 494,583 -0.05(-1.38%)
Feb 12, 2021 3.640 3.682 3.591 3.624 341,107 -0.03(-0.91%)
Feb 11, 2021 3.707 3.757 3.573 3.657 418,012 -0.05(-1.35%)
Feb 10, 2021 3.766 3.874 3.682 3.707 409,038 -0.06(-1.55%)
Feb 09, 2021 3.724 3.766 3.599 3.766 444,346 +0.07(+1.81%)
Feb 08, 2021 3.599 3.699 3.507 3.699 576,190 +0.14(+3.99%)
Feb 05, 2021 3.557 3.557 3.457 3.557 413,329 +0.07(+1.91%)
Feb 04, 2021 3.482 3.548 3.432 3.490 543,480 +0.07(+1.95%)
Feb 03, 2021 3.457 3.498 3.340 3.423 547,202 -0.03(-0.97%)
Feb 02, 2021 3.632 3.632 3.432 3.457 538,654 -0.08(-2.13%)
Feb 01, 2021 3.406 3.565 3.365 3.532 727,500 +0.10(+2.92%)
Jan 29, 2021 3.515 3.607 3.356 3.432 750,843 -0.09(-2.61%)
Jan 28, 2021 3.624 3.624 3.515 3.523 777,518 -0.02(-0.47%)
Jan 27, 2021 3.679 3.736 3.528 3.540 977,912 -0.17(-4.63%)
Jan 26, 2021 3.834 3.859 3.695 3.712 691,645 -0.09(-2.37%)
Jan 25, 2021 3.744 3.843 3.663 3.802 275,563 -0.01(-0.21%)
Jan 22, 2021 3.606 3.818 3.573 3.810 501,851 +0.14(+3.79%)
Jan 21, 2021 3.769 3.826 3.630 3.671 407,179 -0.10(-2.60%)
Jan 20, 2021 3.744 3.851 3.744 3.769 447,396 -0.02(-0.43%)
Jan 19, 2021 3.802 3.802 3.679 3.785 938,687 +0.02(+0.43%)
Jan 15, 2021 3.655 3.794 3.622 3.769 393,970 +0.07(+1.77%)
Jan 14, 2021 3.646 3.785 3.630 3.704 361,087 +0.07(+1.80%)
Jan 13, 2021 3.622 3.679 3.597 3.638 674,525 +0.02(+0.45%)
Jan 12, 2021 3.540 3.646 3.516 3.622 318,936 +0.08(+2.31%)
Jan 11, 2021 3.524 3.597 3.483 3.540 410,277 -0.05(-1.37%)
Jan 08, 2021 3.589 3.614 3.491 3.589 456,106 -0.02(-0.68%)
Jan 07, 2021 3.695 3.695 3.499 3.614 538,817 -0.08(-2.21%)
Jan 06, 2021 3.573 3.802 3.573 3.695 854,441 +0.16(+4.63%)
Jan 05, 2021 3.409 3.581 3.409 3.532 449,261 +0.11(+3.10%)
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.