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 -0.090 (-4.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2023 1.840 1.880 1.825 1.850 311,860 +0.03(+1.65%)
Sep 28, 2023 1.760 1.825 1.760 1.820 241,030 +0.04(+2.25%)
Sep 27, 2023 1.760 1.792 1.740 1.780 293,388 +0.02(+1.14%)
Sep 26, 2023 1.770 1.800 1.745 1.760 324,644 -0.01(-0.56%)
Sep 25, 2023 1.800 1.798 1.770 1.770 195,704 -0.05(-2.75%)
Sep 22, 2023 1.800 1.840 1.760 1.820 321,245 +0.01(+0.55%)
Sep 21, 2023 1.870 1.880 1.780 1.810 420,001 -0.07(-3.72%)
Sep 20, 2023 1.900 1.950 1.860 1.880 344,206 -0.01(-0.53%)
Sep 19, 2023 1.840 1.890 1.840 1.890 187,750 +0.04(+2.16%)
Sep 18, 2023 1.860 1.885 1.825 1.850 216,159 +0.01(+0.54%)
Sep 15, 2023 1.910 1.990 1.800 1.840 2,246,520 -0.10(-5.15%)
Sep 14, 2023 1.860 1.985 1.805 1.940 670,502 +0.12(+6.59%)
Sep 13, 2023 1.850 1.880 1.810 1.820 501,045 -0.02(-1.09%)
Sep 12, 2023 1.850 1.875 1.810 1.840 310,352 -0.03(-1.60%)
Sep 11, 2023 1.900 1.910 1.850 1.870 167,017 -0.02(-1.06%)
Sep 08, 2023 1.860 1.900 1.835 1.890 197,880 +0.03(+1.61%)
Sep 07, 2023 1.840 1.880 1.830 1.860 283,751 -0.03(-1.59%)
Sep 06, 2023 1.880 1.890 1.855 1.890 165,501 +0.00(+0.00%)
Sep 05, 2023 1.940 1.970 1.840 1.890 289,578 -0.06(-3.08%)
Sep 01, 2023 1.920 1.970 1.910 1.950 322,452 +0.03(+1.56%)
Aug 31, 2023 1.960 1.965 1.910 1.920 875,950 -0.04(-2.04%)
Aug 30, 2023 1.940 1.960 1.920 1.960 181,362 +0.03(+1.55%)
Aug 29, 2023 1.860 1.940 1.850 1.930 230,331 +0.04(+2.12%)
Aug 28, 2023 1.850 1.900 1.850 1.890 291,108 +0.05(+2.72%)
Aug 25, 2023 1.900 1.910 1.820 1.840 259,240 -0.05(-2.65%)
Aug 24, 2023 1.860 1.900 1.860 1.890 267,196 +0.03(+1.61%)
Aug 23, 2023 1.830 1.880 1.820 1.860 288,004 +0.01(+0.54%)
Aug 22, 2023 1.810 1.860 1.790 1.850 545,386 +0.04(+2.21%)
Aug 21, 2023 1.790 1.830 1.770 1.810 212,931 +0.00(+0.00%)
Aug 18, 2023 1.860 1.860 1.790 1.810 219,863 -0.05(-2.69%)
Aug 17, 2023 1.860 1.880 1.810 1.860 249,961 -0.01(-0.53%)
Aug 16, 2023 1.910 1.935 1.860 1.870 212,923 -0.04(-2.09%)
Aug 15, 2023 1.980 1.980 1.860 1.910 286,033 -0.07(-3.54%)
Aug 14, 2023 1.990 2.000 1.920 1.980 399,616 -0.03(-1.49%)
Aug 11, 2023 1.990 2.020 1.940 2.010 279,769 +0.04(+2.03%)
Aug 10, 2023 1.910 2.015 1.890 1.970 562,019 +0.09(+4.79%)
Aug 09, 2023 1.940 1.950 1.865 1.880 450,742 -0.05(-2.59%)
Aug 08, 2023 1.800 1.940 1.750 1.930 473,718 +0.12(+6.63%)
Aug 07, 2023 1.820 1.850 1.795 1.810 835,296 +0.01(+0.56%)
Aug 04, 2023 1.790 1.840 1.775 1.800 493,232 +0.01(+0.56%)
Aug 03, 2023 1.760 1.810 1.720 1.790 473,367 +0.01(+0.56%)
Aug 02, 2023 1.590 1.940 1.590 1.780 1,018,373 +0.11(+6.59%)
Aug 01, 2023 1.680 1.700 1.651 1.670 431,143 -0.01(-0.60%)
Jul 31, 2023 1.650 1.725 1.650 1.680 705,094 +0.03(+1.82%)
Jul 28, 2023 1.540 1.660 1.540 1.650 558,594 +0.12(+7.84%)
Jul 27, 2023 1.530 1.600 1.530 1.530 451,464 -0.01(-0.65%)
Jul 26, 2023 1.530 1.565 1.510 1.540 231,904 +0.01(+0.65%)
Jul 25, 2023 1.550 1.570 1.510 1.530 342,360 -0.01(-0.65%)
Jul 24, 2023 1.540 1.575 1.530 1.540 226,140 -0.02(-1.28%)
Jul 21, 2023 1.600 1.610 1.540 1.560 386,639 -0.03(-1.89%)
Jul 20, 2023 1.660 1.661 1.570 1.590 305,473 -0.08(-4.79%)
Jul 19, 2023 1.660 1.710 1.660 1.670 221,804 +0.00(+0.00%)
Jul 18, 2023 1.660 1.675 1.625 1.670 576,534 +0.02(+1.21%)
Jul 17, 2023 1.620 1.650 1.595 1.650 431,733 +0.02(+1.23%)
Jul 14, 2023 1.680 1.680 1.625 1.630 316,245 -0.03(-1.81%)
Jul 13, 2023 1.650 1.670 1.595 1.660 589,501 +0.04(+2.47%)
Jul 12, 2023 1.650 1.650 1.610 1.620 838,480 -0.01(-0.61%)
Jul 11, 2023 1.600 1.645 1.585 1.630 1,193,896 +0.05(+3.16%)
Jul 10, 2023 1.530 1.610 1.520 1.580 652,428 +0.02(+1.28%)
Jul 07, 2023 1.510 1.570 1.500 1.560 452,860 +0.05(+3.31%)
Jul 06, 2023 1.480 1.510 1.420 1.510 738,480 +0.00(+0.00%)
Jul 05, 2023 1.520 1.540 1.480 1.510 623,109 +0.01(+0.67%)
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.