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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 8.550 8.690 8.490 8.600 491,546 +0.00(+0.00%)
Oct 30, 2019 8.630 8.770 8.460 8.600 599,198 +0.02(+0.23%)
Oct 29, 2019 8.550 8.620 8.510 8.580 246,433 -0.05(-0.58%)
Oct 28, 2019 8.500 8.655 8.500 8.630 317,902 +0.10(+1.17%)
Oct 25, 2019 8.620 8.650 8.490 8.530 168,000 -0.07(-0.81%)
Oct 24, 2019 8.790 8.790 8.580 8.600 207,877 -0.20(-2.27%)
Oct 23, 2019 8.790 8.850 8.710 8.800 229,499 +0.06(+0.69%)
Oct 22, 2019 8.840 8.860 8.740 8.740 188,757 -0.07(-0.79%)
Oct 21, 2019 8.680 8.860 8.680 8.810 165,889 +0.16(+1.85%)
Oct 18, 2019 8.620 8.750 8.495 8.650 332,600 -0.14(-1.59%)
Oct 17, 2019 8.720 8.820 8.670 8.790 264,431 +0.06(+0.69%)
Oct 16, 2019 8.590 8.730 8.580 8.730 192,085 +0.09(+1.04%)
Oct 15, 2019 8.610 8.650 8.520 8.640 164,112 +0.08(+0.93%)
Oct 14, 2019 8.680 8.690 8.550 8.560 173,287 -0.08(-0.93%)
Oct 11, 2019 8.640 8.800 8.490 8.640 226,400 +0.09(+1.05%)
Oct 10, 2019 8.620 8.670 8.550 8.550 244,364 -0.05(-0.58%)
Oct 09, 2019 8.500 8.700 8.470 8.600 331,302 +0.18(+2.14%)
Oct 08, 2019 8.530 8.530 8.380 8.420 458,352 -0.13(-1.52%)
Oct 07, 2019 8.460 8.660 8.460 8.550 299,821 +0.01(+0.12%)
Oct 04, 2019 8.470 8.560 8.380 8.540 214,600 +0.11(+1.30%)
Oct 03, 2019 8.470 8.610 8.350 8.430 231,061 -0.01(-0.12%)
Oct 02, 2019 8.240 8.525 8.210 8.440 339,996 +0.12(+1.44%)
Oct 01, 2019 8.480 8.570 8.220 8.320 282,778 -0.14(-1.65%)
Sep 30, 2019 8.520 8.620 8.430 8.460 332,459 -0.11(-1.28%)
Sep 27, 2019 8.610 8.750 8.540 8.570 221,800 +0.00(+0.00%)
Sep 26, 2019 8.460 8.630 8.410 8.570 235,887 +0.09(+1.06%)
Sep 25, 2019 8.300 8.590 8.270 8.480 376,405 +0.19(+2.29%)
Sep 24, 2019 8.180 8.400 8.155 8.290 363,464 +0.11(+1.34%)
Sep 23, 2019 8.280 8.300 8.160 8.180 199,321 -0.14(-1.68%)
Sep 20, 2019 8.200 8.400 8.200 8.320 731,900 +0.02(+0.24%)
Sep 19, 2019 8.300 8.390 8.190 8.300 335,433 +0.07(+0.85%)
Sep 18, 2019 8.320 8.440 8.165 8.230 278,817 -0.03(-0.36%)
Sep 17, 2019 8.270 8.280 8.160 8.260 233,497 -0.02(-0.24%)
Sep 16, 2019 8.140 8.290 7.950 8.280 228,082 +0.14(+1.72%)
Sep 13, 2019 8.260 8.390 8.070 8.140 332,800 -0.09(-1.09%)
Sep 12, 2019 8.280 8.350 8.020 8.230 426,587 -0.02(-0.24%)
Sep 11, 2019 8.190 8.300 8.090 8.250 459,411 +0.06(+0.73%)
Sep 10, 2019 7.920 8.200 7.880 8.190 296,238 +0.27(+3.41%)
Sep 09, 2019 7.650 7.950 7.590 7.920 294,720 +0.27(+3.53%)
Sep 06, 2019 7.670 7.710 7.615 7.650 246,400 +0.02(+0.26%)
Sep 05, 2019 7.650 7.840 7.600 7.630 440,386 +0.02(+0.26%)
Sep 04, 2019 7.610 7.720 7.550 7.610 213,687 +0.07(+0.93%)
Sep 03, 2019 7.460 7.610 7.140 7.540 361,637 -0.03(-0.40%)
Aug 30, 2019 7.550 7.590 7.500 7.570 190,600 +0.05(+0.66%)
Aug 29, 2019 7.540 7.660 7.445 7.520 224,104 +0.07(+0.94%)
Aug 28, 2019 7.430 7.610 7.370 7.450 171,753 +0.02(+0.27%)
Aug 27, 2019 7.700 7.700 7.430 7.430 386,713 -0.16(-2.11%)
Aug 26, 2019 7.410 7.705 7.410 7.590 223,467 +0.13(+1.74%)
Aug 23, 2019 7.810 7.810 7.410 7.460 353,100 -0.32(-4.11%)
Aug 22, 2019 7.820 7.930 7.690 7.780 201,980 +0.00(+0.00%)
Aug 21, 2019 7.870 7.870 7.760 7.780 180,890 -0.01(-0.13%)
Aug 20, 2019 7.910 7.910 7.750 7.790 227,520 -0.11(-1.39%)
Aug 19, 2019 7.910 7.950 7.870 7.900 221,991 +0.05(+0.64%)
Aug 16, 2019 7.680 7.875 7.670 7.850 139,800 +0.17(+2.21%)
Aug 15, 2019 7.700 7.830 7.600 7.680 298,250 -0.06(-0.78%)
Aug 14, 2019 7.770 7.860 7.670 7.740 246,727 -0.09(-1.15%)
Aug 13, 2019 7.710 7.860 7.660 7.830 227,760 +0.10(+1.29%)
Aug 12, 2019 7.750 7.750 7.600 7.730 273,207 -0.06(-0.77%)
Aug 09, 2019 7.890 7.921 7.740 7.790 352,900 -0.13(-1.64%)
Aug 08, 2019 7.910 8.005 7.790 7.920 324,106 +0.12(+1.54%)
Aug 07, 2019 7.810 7.990 7.510 7.800 354,832 -0.07(-0.89%)
Aug 06, 2019 7.750 7.930 7.700 7.870 294,151 +0.22(+2.88%)
Aug 05, 2019 8.080 8.100 7.630 7.650 445,564 -0.36(-4.49%)
Aug 02, 2019 8.070 8.200 7.930 8.010 360,100 -0.14(-1.72%)
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.