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 (%)
Jun 30, 2023 1.440 1.450 1.410 1.450 649,623 +0.03(+2.11%)
Jun 29, 2023 1.430 1.435 1.390 1.420 408,743 +0.01(+0.71%)
Jun 28, 2023 1.360 1.430 1.360 1.410 633,353 -0.01(-0.70%)
Jun 27, 2023 1.450 1.470 1.415 1.420 1,028,777 -0.01(-0.70%)
Jun 26, 2023 1.380 1.470 1.380 1.430 1,223,670 +0.08(+5.93%)
Jun 23, 2023 1.380 1.440 1.350 1.350 14,688,794 -0.06(-4.26%)
Jun 22, 2023 1.410 1.430 1.350 1.410 1,099,475 +0.00(+0.00%)
Jun 21, 2023 1.400 1.415 1.370 1.410 694,337 +0.00(+0.00%)
Jun 20, 2023 1.430 1.430 1.390 1.410 742,222 -0.01(-0.70%)
Jun 16, 2023 1.470 1.470 1.415 1.420 990,822 -0.03(-2.07%)
Jun 15, 2023 1.400 1.460 1.380 1.450 701,492 +0.16(+12.40%)
May 08, 2023 1.270 1.348 1.220 1.290 3,016,814 +0.03(+2.38%)
May 05, 2023 1.160 1.430 1.155 1.260 3,249,386 +0.13(+11.50%)
May 04, 2023 1.140 1.202 1.130 1.130 1,601,274 -0.01(-0.88%)
May 03, 2023 1.150 1.205 1.130 1.140 1,611,470 +0.00(+0.00%)
May 02, 2023 1.150 1.200 1.140 1.140 1,513,581 -0.02(-1.72%)
May 01, 2023 1.170 1.250 1.155 1.160 1,526,662 +0.00(+0.00%)
Apr 28, 2023 1.140 1.200 1.140 1.160 683,354 +0.01(+0.87%)
Apr 27, 2023 1.150 1.180 1.130 1.150 610,470 +0.00(+0.00%)
Apr 26, 2023 1.180 1.218 1.140 1.150 729,486 -0.03(-2.54%)
Apr 25, 2023 1.200 1.240 1.170 1.180 764,242 -0.03(-2.48%)
Apr 24, 2023 1.220 1.230 1.200 1.210 1,168,010 +0.00(+0.00%)
Apr 21, 2023 1.280 1.290 1.210 1.210 1,431,611 -0.09(-6.92%)
Apr 20, 2023 1.310 1.350 1.282 1.300 917,041 -0.02(-1.52%)
Apr 19, 2023 1.220 1.360 1.215 1.320 2,175,632 +0.08(+6.45%)
Apr 18, 2023 1.300 1.300 1.235 1.240 1,338,400 -0.01(-0.80%)
Apr 17, 2023 1.190 1.290 1.190 1.250 1,849,487 +0.06(+5.04%)
Apr 14, 2023 1.270 1.270 1.160 1.190 1,728,230 -0.04(-3.25%)
Apr 13, 2023 1.260 1.290 1.210 1.230 1,552,506 -0.05(-3.91%)
Apr 12, 2023 1.350 1.389 1.280 1.280 1,399,692 -0.05(-3.76%)
Apr 11, 2023 1.370 1.400 1.330 1.330 6,788,473 -0.05(-3.62%)
Apr 10, 2023 1.410 1.440 1.360 1.380 2,321,531 -0.04(-2.82%)
Apr 06, 2023 1.480 1.500 1.420 1.420 1,038,652 -0.03(-2.07%)
Apr 05, 2023 1.490 1.500 1.430 1.450 1,091,737 -0.06(-3.97%)
Apr 04, 2023 1.560 1.570 1.480 1.510 1,378,377 -0.05(-3.21%)
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.