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 (%)
Jul 31, 2020 5.160 5.270 4.890 5.250 840,800 -0.01(-0.19%)
Jul 30, 2020 5.190 5.335 5.180 5.260 418,803 -0.15(-2.77%)
Jul 29, 2020 5.150 5.500 5.060 5.410 908,637 +0.31(+6.08%)
Jul 28, 2020 4.840 5.100 4.831 5.100 346,439 +0.19(+3.87%)
Jul 27, 2020 4.820 4.990 4.700 4.910 268,507 +0.06(+1.24%)
Jul 24, 2020 4.920 4.940 4.740 4.850 377,700 -0.02(-0.41%)
Jul 23, 2020 4.850 4.990 4.810 4.870 424,536 -0.02(-0.41%)
Jul 22, 2020 4.670 4.990 4.670 4.890 330,233 +0.14(+2.95%)
Jul 21, 2020 4.710 4.835 4.680 4.750 255,017 +0.10(+2.15%)
Jul 20, 2020 4.740 4.790 4.550 4.650 237,916 -0.13(-2.72%)
Jul 17, 2020 4.670 4.790 4.630 4.780 235,000 +0.03(+0.63%)
Jul 16, 2020 5.090 5.100 4.650 4.750 418,177 -0.44(-8.48%)
Jul 15, 2020 5.160 5.520 5.160 5.190 481,355 +0.16(+3.18%)
Jul 14, 2020 5.000 5.120 4.880 5.030 323,343 +0.03(+0.60%)
Jul 13, 2020 5.030 5.110 4.840 5.000 194,640 +0.06(+1.21%)
Jul 10, 2020 4.720 4.950 4.720 4.940 188,300 +0.17(+3.56%)
Jul 09, 2020 4.860 4.890 4.690 4.770 364,260 -0.12(-2.45%)
Jul 08, 2020 4.970 5.020 4.735 4.890 255,360 -0.12(-2.40%)
Jul 07, 2020 5.070 5.100 4.960 5.010 409,721 -0.14(-2.72%)
Jul 06, 2020 5.280 5.290 5.030 5.150 288,789 +0.04(+0.78%)
Jul 02, 2020 5.230 5.270 5.055 5.110 337,900 -0.01(-0.20%)
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.