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

Franklin Street Properties (NY: FSP )

1.960 +0.030 (+1.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Sep 29, 2017 7.160 7.193 7.092 7.173 622,618 +0.01(+0.09%)
Sep 28, 2017 7.106 7.173 7.045 7.166 717,890 +0.07(+1.05%)
Sep 27, 2017 7.065 7.112 6.943 7.092 697,077 +0.03(+0.48%)
Sep 26, 2017 6.964 7.082 6.916 7.058 797,836 +0.13(+1.85%)
Sep 25, 2017 6.856 7.004 6.856 6.930 689,624 +0.06(+0.88%)
Sep 22, 2017 6.775 6.896 6.775 6.869 398,998 +0.06(+0.89%)
Sep 21, 2017 6.849 6.937 6.808 6.808 618,788 -0.03(-0.40%)
Sep 20, 2017 6.761 6.889 6.754 6.835 467,621 +0.09(+1.40%)
Sep 19, 2017 6.775 6.775 6.690 6.741 512,452 -0.03(-0.50%)
Sep 18, 2017 6.842 6.869 6.761 6.775 481,480 -0.17(-2.43%)
Sep 15, 2017 6.802 7.214 6.694 6.943 2,337,521 +0.21(+3.11%)
Sep 14, 2017 6.687 6.741 6.667 6.734 418,472 +0.03(+0.50%)
Sep 13, 2017 6.680 6.748 6.653 6.700 399,451 +0.04(+0.61%)
Sep 12, 2017 6.721 6.795 6.646 6.660 503,580 -0.11(-1.69%)
Sep 11, 2017 6.687 6.835 6.687 6.775 483,023 +0.06(+0.91%)
Sep 08, 2017 6.721 6.754 6.700 6.714 620,094 +0.03(+0.40%)
Sep 07, 2017 6.748 6.754 6.677 6.687 491,930 +0.00(+0.00%)
Sep 06, 2017 6.721 6.835 6.663 6.687 663,529 +0.01(+0.20%)
Sep 05, 2017 6.829 6.889 6.660 6.673 764,938 -0.06(-0.90%)
Sep 01, 2017 6.687 6.734 6.660 6.734 374,207 +0.00(+0.00%)
Aug 31, 2017 6.653 6.741 6.619 6.734 766,250 +0.10(+1.53%)
Aug 30, 2017 6.585 6.646 6.477 6.633 633,470 +0.05(+0.82%)
Aug 29, 2017 6.619 6.653 6.558 6.579 368,698 -0.03(-0.51%)
Aug 28, 2017 6.653 6.741 6.585 6.612 377,587 -0.06(-0.91%)
Aug 25, 2017 6.721 6.727 6.660 6.673 308,301 -0.03(-0.40%)
Aug 24, 2017 6.748 6.815 6.687 6.700 641,591 -0.03(-0.40%)
Aug 23, 2017 6.585 6.731 6.579 6.727 659,248 +0.08(+1.22%)
Aug 22, 2017 6.653 6.694 6.585 6.646 990,099 +0.02(+0.31%)
Aug 21, 2017 6.646 6.667 6.592 6.626 668,959 +0.03(+0.41%)
Aug 18, 2017 6.612 6.687 6.545 6.599 1,201,879 -0.12(-1.81%)
Aug 17, 2017 6.802 6.950 6.700 6.721 678,887 -0.14(-2.07%)
Aug 16, 2017 6.903 6.984 6.829 6.862 477,048 -0.09(-1.26%)
Aug 15, 2017 6.829 6.957 6.822 6.950 818,377 +0.02(+0.29%)
Aug 14, 2017 6.815 6.950 6.768 6.930 465,982 +0.16(+2.40%)
Aug 11, 2017 6.734 6.795 6.680 6.768 833,004 -0.01(-0.10%)
Aug 10, 2017 6.734 6.842 6.673 6.775 612,155 +0.07(+1.01%)
Aug 09, 2017 6.808 6.829 6.680 6.707 681,721 -0.12(-1.78%)
Aug 08, 2017 6.822 6.849 6.781 6.829 584,986 -0.01(-0.10%)
Aug 07, 2017 7.038 7.038 6.819 6.835 677,855 -0.18(-2.60%)
Aug 04, 2017 6.876 7.092 6.876 7.018 657,749 +0.10(+1.46%)
Aug 03, 2017 6.815 6.930 6.788 6.916 905,127 +0.05(+0.79%)
Aug 02, 2017 7.328 7.328 6.835 6.862 1,194,771 -0.22(-3.05%)
Aug 01, 2017 7.173 7.227 7.018 7.079 1,015,991 -0.06(-0.85%)
Jul 31, 2017 7.322 7.322 7.139 7.139 824,730 -0.14(-1.95%)
Jul 28, 2017 7.126 7.295 7.126 7.281 685,425 +0.14(+1.89%)
Jul 27, 2017 7.160 7.241 7.112 7.146 640,338 -0.06(-0.84%)
Jul 26, 2017 7.187 7.276 7.139 7.207 352,886 +0.01(+0.19%)
Jul 25, 2017 7.247 7.247 7.024 7.193 494,234 +0.00(+0.00%)
Jul 24, 2017 7.241 7.322 7.187 7.193 603,407 -0.07(-0.93%)
Jul 21, 2017 7.328 7.464 7.220 7.261 396,975 +0.01(+0.19%)
Jul 20, 2017 7.389 7.389 7.247 7.247 474,325 -0.16(-2.10%)
Jul 19, 2017 7.281 7.423 7.281 7.403 664,092 +0.07(+0.92%)
Jul 18, 2017 7.329 7.362 7.262 7.335 596,769 +0.01(+0.18%)
Jul 17, 2017 7.216 7.362 7.183 7.322 872,287 +0.08(+1.10%)
Jul 14, 2017 7.183 7.295 7.183 7.242 976,363 +0.08(+1.11%)
Jul 13, 2017 7.143 7.236 7.116 7.163 735,469 +0.08(+1.12%)
Jul 12, 2017 7.023 7.242 7.023 7.083 809,732 +0.01(+0.19%)
Jul 11, 2017 7.169 7.184 7.036 7.070 941,958 -0.11(-1.48%)
Jul 10, 2017 7.269 7.302 7.163 7.176 834,395 -0.08(-1.10%)
Jul 07, 2017 7.229 7.275 7.163 7.256 737,718 +0.04(+0.55%)
Jul 06, 2017 7.136 7.342 7.136 7.216 623,086 -0.12(-1.63%)
Jul 05, 2017 7.481 7.601 7.309 7.335 666,053 -0.17(-2.21%)
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.