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

Franklin Street Properties (NY: FSP )

1.910 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 8.570 8.570 8.570 0 +0.21(+2.51%)
Aug 30, 2018 8.480 8.500 8.350 8.360 165,038 -0.07(-0.83%)
Aug 29, 2018 8.500 8.510 8.400 8.430 136,116 -0.07(-0.82%)
Aug 28, 2018 8.400 8.505 8.350 8.500 163,715 +0.12(+1.43%)
Aug 27, 2018 8.470 8.480 8.340 8.380 158,048 -0.05(-0.59%)
Aug 24, 2018 8.350 8.440 8.280 8.430 234,700 +0.06(+0.72%)
Aug 23, 2018 8.480 8.510 8.345 8.370 154,525 -0.17(-1.99%)
Aug 22, 2018 8.620 8.695 8.500 8.540 971,344 -0.13(-1.50%)
Aug 21, 2018 8.520 8.690 8.460 8.670 418,909 +0.17(+2.00%)
Aug 20, 2018 8.500 8.540 8.410 8.500 284,333 +0.02(+0.24%)
Aug 17, 2018 8.240 8.480 8.240 8.480 280,700 +0.21(+2.54%)
Aug 16, 2018 8.210 8.340 8.140 8.270 264,267 +0.08(+0.98%)
Aug 15, 2018 8.220 8.270 8.180 8.190 145,566 -0.03(-0.36%)
Aug 14, 2018 8.160 8.260 8.160 8.220 132,375 +0.00(+0.00%)
Aug 13, 2018 8.290 8.290 8.110 8.220 201,038 -0.06(-0.72%)
Aug 10, 2018 8.370 8.380 8.280 8.280 191,100 -0.09(-1.08%)
Aug 09, 2018 8.530 8.530 8.370 8.370 196,709 -0.11(-1.30%)
Aug 08, 2018 8.470 8.480 8.370 8.480 424,225 -0.02(-0.24%)
Aug 07, 2018 8.610 8.610 8.430 8.500 338,538 -0.06(-0.70%)
Aug 06, 2018 8.630 8.690 8.510 8.560 199,587 -0.04(-0.47%)
Aug 03, 2018 8.690 8.720 8.540 8.600 301,500 -0.02(-0.23%)
Aug 02, 2018 8.670 8.760 8.560 8.620 209,948 -0.01(-0.12%)
Aug 01, 2018 8.660 9.220 8.540 8.630 497,022 -0.18(-2.04%)
Jul 31, 2018 8.500 8.880 8.400 8.810 540,280 +0.36(+4.26%)
Jul 30, 2018 8.430 8.550 8.390 8.450 227,257 +0.01(+0.12%)
Jul 27, 2018 8.690 8.690 8.420 8.440 211,000 -0.19(-2.20%)
Jul 26, 2018 8.550 8.740 8.470 8.630 222,981 +0.14(+1.65%)
Jul 25, 2018 8.600 8.660 8.460 8.490 495,175 -0.10(-1.16%)
Jul 24, 2018 8.560 8.650 8.500 8.590 471,697 -0.01(-0.12%)
Jul 23, 2018 8.460 8.640 8.460 8.600 203,526 +0.11(+1.30%)
Jul 20, 2018 8.580 8.670 8.490 8.490 364,485 -0.13(-1.51%)
Jul 19, 2018 8.360 8.640 8.360 8.620 337,472 +0.11(+1.29%)
Jul 18, 2018 8.470 8.610 8.470 8.510 291,476 -0.04(-0.47%)
Jul 17, 2018 8.780 8.860 8.540 8.550 318,718 -0.25(-2.84%)
Jul 16, 2018 8.870 8.900 8.760 8.800 208,573 -0.05(-0.56%)
Jul 13, 2018 8.910 8.970 8.830 8.850 186,581 +0.00(+0.00%)
Jul 12, 2018 8.880 8.930 8.770 8.850 306,034 +0.01(+0.11%)
Jul 11, 2018 8.850 8.980 8.840 8.840 289,265 -0.03(-0.34%)
Jul 10, 2018 8.970 9.025 8.860 8.870 289,600 -0.09(-1.00%)
Jul 09, 2018 9.110 9.110 8.845 8.960 252,379 -0.15(-1.65%)
Jul 06, 2018 9.100 9.150 9.020 9.110 202,123 +0.06(+0.66%)
Jul 05, 2018 8.830 9.060 8.760 9.050 314,162 +0.26(+2.96%)
Jul 03, 2018 8.790 8.790 8.790 0 +0.19(+2.21%)
Jul 02, 2018 8.570 8.680 8.410 8.600 367,429 +0.04(+0.47%)
Jun 29, 2018 8.670 8.445 8.560 616,880 +0.29(+3.51%)
Jun 28, 2018 8.370 8.420 8.270 8.270 247,541 -0.15(-1.78%)
Jun 27, 2018 8.430 8.540 8.330 8.420 371,452 +0.02(+0.24%)
Jun 26, 2018 8.460 8.540 8.400 8.400 449,168 -0.09(-1.06%)
Jun 25, 2018 8.290 8.490 8.290 8.490 405,854 +0.09(+1.07%)
Jun 22, 2018 8.340 8.430 8.220 8.400 710,984 +0.10(+1.20%)
Jun 21, 2018 8.360 8.380 8.275 8.300 320,609 -0.03(-0.36%)
Jun 20, 2018 8.220 8.340 8.150 8.330 271,648 +0.19(+2.33%)
Jun 19, 2018 8.110 8.260 8.100 8.140 550,000 -0.02(-0.25%)
Jun 18, 2018 7.910 8.160 7.890 8.160 284,382 +0.23(+2.90%)
Jun 15, 2018 7.940 7.800 7.930 1,789,944 +0.13(+1.67%)
Jun 14, 2018 7.820 7.950 7.740 7.800 378,012 -0.03(-0.38%)
Jun 13, 2018 7.910 7.960 7.740 7.830 331,817 -0.06(-0.76%)
Jun 12, 2018 7.750 7.910 7.750 7.890 348,313 +0.09(+1.15%)
Jun 11, 2018 7.800 7.865 7.710 7.800 338,123 -0.07(-0.89%)
Jun 08, 2018 8.020 8.100 7.840 7.870 329,176 -0.15(-1.87%)
Jun 07, 2018 8.010 8.140 7.935 8.020 435,575 -0.04(-0.50%)
Jun 06, 2018 8.040 8.060 359,657 -0.14(-1.71%)
Jun 05, 2018 8.430 8.480 8.180 8.200 459,755 -0.22(-2.61%)
Jun 04, 2018 8.490 8.540 8.380 8.420 525,561 -0.01(-0.12%)
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.