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

Franklin Street Properties (NY: FSP )

1.925 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 7, 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 (%)
May 31, 2019 7.210 7.290 7.110 7.240 310,300 +0.01(+0.14%)
May 30, 2019 7.280 7.490 7.170 7.230 230,877 -0.05(-0.69%)
May 29, 2019 7.320 7.470 7.220 7.280 238,488 -0.07(-0.95%)
May 28, 2019 7.630 7.630 7.350 7.350 496,257 -0.19(-2.52%)
May 24, 2019 7.580 7.680 7.510 7.540 337,600 +0.08(+1.07%)
May 23, 2019 7.490 7.540 7.380 7.460 350,671 -0.06(-0.80%)
May 22, 2019 7.610 7.620 7.446 7.520 548,154 -0.06(-0.79%)
May 21, 2019 7.670 7.750 7.570 7.580 226,262 -0.06(-0.79%)
May 20, 2019 7.640 7.770 7.610 7.640 140,937 -0.05(-0.65%)
May 17, 2019 7.680 7.740 7.610 7.690 180,100 +0.01(+0.13%)
May 16, 2019 7.640 7.790 7.640 7.680 158,437 -0.01(-0.13%)
May 15, 2019 7.630 7.760 7.630 7.690 188,178 -0.01(-0.13%)
May 14, 2019 7.650 7.710 7.560 7.700 190,091 +0.12(+1.58%)
May 13, 2019 7.710 7.740 7.550 7.580 254,107 -0.19(-2.45%)
May 10, 2019 7.630 7.790 7.560 7.770 270,100 +0.14(+1.83%)
May 09, 2019 7.610 7.772 7.495 7.630 255,897 +0.01(+0.13%)
May 08, 2019 7.710 7.790 7.600 7.620 383,855 -0.10(-1.30%)
May 07, 2019 8.060 8.060 7.660 7.720 362,335 -0.27(-3.38%)
May 06, 2019 7.980 8.080 7.940 7.990 455,099 +0.02(+0.25%)
May 03, 2019 7.880 8.010 7.880 7.970 423,900 +0.11(+1.40%)
May 02, 2019 7.850 8.000 7.800 7.860 252,462 +0.00(+0.00%)
May 01, 2019 7.630 8.030 7.630 7.860 1,174,439 +0.00(+0.00%)
Apr 30, 2019 7.720 7.870 7.670 7.860 609,557 +0.10(+1.29%)
Apr 29, 2019 7.740 7.870 7.720 7.760 563,717 +0.03(+0.39%)
Apr 26, 2019 7.640 7.750 7.590 7.730 208,200 +0.14(+1.84%)
Apr 25, 2019 7.730 7.750 7.580 7.590 224,900 -0.22(-2.82%)
Apr 24, 2019 7.700 7.840 7.680 7.810 228,787 +0.16(+2.09%)
Apr 23, 2019 7.490 7.695 7.470 7.650 314,811 +0.14(+1.86%)
Apr 22, 2019 7.630 7.630 7.430 7.510 490,214 -0.20(-2.59%)
Apr 18, 2019 7.640 7.800 7.600 7.710 292,900 +0.00(+0.00%)
Apr 17, 2019 7.780 7.780 7.470 7.710 473,943 -0.09(-1.15%)
Apr 16, 2019 7.770 7.870 7.730 7.800 708,942 +0.02(+0.26%)
Apr 15, 2019 7.730 7.810 7.650 7.780 305,693 +0.11(+1.43%)
Apr 12, 2019 7.710 7.730 7.610 7.670 200,400 +0.01(+0.13%)
Apr 11, 2019 7.620 7.720 7.570 7.660 202,822 +0.00(+0.00%)
Apr 10, 2019 7.390 7.670 7.340 7.660 500,508 +0.24(+3.23%)
Apr 09, 2019 7.430 7.515 7.350 7.420 344,779 +0.01(+0.13%)
Apr 08, 2019 7.450 7.540 7.360 7.410 193,784 -0.08(-1.07%)
Apr 05, 2019 7.400 7.530 7.360 7.490 229,300 +0.15(+2.04%)
Apr 04, 2019 7.310 7.360 7.270 7.340 260,395 +0.03(+0.41%)
Apr 03, 2019 7.330 7.350 7.260 7.310 163,424 +0.01(+0.14%)
Apr 02, 2019 7.350 7.350 7.200 7.300 381,731 -0.05(-0.68%)
Apr 01, 2019 7.260 7.360 7.160 7.350 299,979 +0.16(+2.23%)
Mar 29, 2019 7.390 7.460 7.150 7.190 528,800 -0.19(-2.57%)
Mar 28, 2019 7.220 7.390 7.200 7.380 254,976 +0.19(+2.64%)
Mar 27, 2019 7.230 7.350 7.100 7.190 287,198 +0.00(+0.00%)
Mar 26, 2019 7.080 7.230 7.070 7.190 348,084 +0.15(+2.13%)
Mar 25, 2019 7.060 7.210 6.925 7.040 232,051 +0.03(+0.43%)
Mar 22, 2019 7.350 7.360 7.010 7.010 347,400 -0.35(-4.76%)
Mar 21, 2019 7.220 7.400 7.220 7.360 328,737 +0.16(+2.22%)
Mar 20, 2019 7.110 7.300 7.070 7.200 258,883 +0.05(+0.70%)
Mar 19, 2019 7.330 7.360 7.090 7.150 192,113 -0.15(-2.05%)
Mar 18, 2019 7.360 7.420 7.200 7.300 390,224 -0.05(-0.68%)
Mar 15, 2019 7.220 7.450 7.220 7.350 756,400 -0.02(-0.27%)
Mar 14, 2019 7.230 7.385 7.200 7.370 318,840 +0.15(+2.08%)
Mar 13, 2019 7.120 7.230 7.090 7.220 278,911 +0.14(+1.98%)
Mar 12, 2019 7.090 7.170 6.990 7.080 241,015 +0.04(+0.57%)
Mar 11, 2019 7.070 7.130 6.990 7.040 280,941 +0.03(+0.43%)
Mar 08, 2019 6.700 7.010 6.700 7.010 265,500 +0.22(+3.24%)
Mar 07, 2019 7.060 7.230 6.780 6.790 1,186,032 -0.33(-4.63%)
Mar 06, 2019 7.270 7.270 7.095 7.120 336,065 -0.11(-1.52%)
Mar 05, 2019 7.240 7.300 7.170 7.230 242,907 +0.01(+0.14%)
Mar 04, 2019 7.160 7.255 7.140 7.220 312,448 +0.04(+0.56%)
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.