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

Franklin Street Properties (NY: FSP )

1.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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, 2019 8.080 8.660 8.000 8.060 827,022 +0.12(+1.51%)
Jul 30, 2019 7.780 7.990 7.780 7.940 341,505 +0.09(+1.15%)
Jul 29, 2019 7.800 7.860 7.710 7.850 239,194 +0.05(+0.64%)
Jul 26, 2019 7.680 7.820 7.670 7.800 325,500 +0.16(+2.09%)
Jul 25, 2019 7.690 7.690 7.535 7.640 286,527 -0.07(-0.91%)
Jul 24, 2019 7.530 7.710 7.510 7.710 270,965 +0.16(+2.12%)
Jul 23, 2019 7.490 7.600 7.460 7.550 183,844 +0.08(+1.07%)
Jul 22, 2019 7.560 7.570 7.390 7.470 152,442 -0.02(-0.27%)
Jul 19, 2019 7.460 7.555 7.410 7.490 398,400 -0.07(-0.93%)
Jul 18, 2019 7.460 7.570 7.410 7.560 243,751 -0.05(-0.66%)
Jul 17, 2019 7.620 7.630 7.490 7.610 254,983 +0.02(+0.26%)
Jul 16, 2019 7.540 7.610 7.500 7.590 327,955 -0.02(-0.26%)
Jul 15, 2019 7.700 7.700 7.430 7.610 428,638 -0.04(-0.52%)
Jul 12, 2019 7.690 7.720 7.575 7.650 261,800 -0.02(-0.26%)
Jul 11, 2019 7.770 7.770 7.560 7.670 278,966 -0.10(-1.29%)
Jul 10, 2019 7.760 7.870 7.730 7.770 225,252 +0.08(+1.04%)
Jul 09, 2019 7.700 7.750 7.620 7.690 179,041 +0.01(+0.13%)
Jul 08, 2019 7.620 7.720 7.620 7.680 149,600 +0.04(+0.52%)
Jul 05, 2019 7.600 7.710 7.480 7.640 198,700 +0.00(+0.00%)
Jul 03, 2019 7.610 7.670 7.520 7.640 131,800 +0.06(+0.79%)
Jul 02, 2019 7.330 7.580 7.330 7.580 295,083 +0.15(+2.02%)
Jul 01, 2019 7.520 7.520 7.250 7.430 281,835 +0.05(+0.68%)
Jun 28, 2019 7.400 7.630 7.270 7.380 758,800 +0.06(+0.82%)
Jun 27, 2019 7.160 7.360 7.060 7.320 329,856 +0.24(+3.39%)
Jun 26, 2019 7.320 7.320 7.020 7.080 410,709 -0.25(-3.41%)
Jun 25, 2019 7.490 7.490 7.310 7.330 160,015 -0.06(-0.81%)
Jun 24, 2019 7.680 7.680 7.390 7.390 224,705 -0.19(-2.51%)
Jun 21, 2019 7.750 7.810 7.550 7.580 599,100 -0.31(-3.93%)
Jun 20, 2019 7.900 7.950 7.840 7.890 128,346 +0.05(+0.64%)
Jun 19, 2019 7.860 7.900 7.770 7.840 115,579 +0.01(+0.13%)
Jun 18, 2019 7.730 7.870 7.730 7.830 226,592 +0.11(+1.42%)
Jun 17, 2019 7.640 7.760 7.623 7.720 175,583 +0.05(+0.65%)
Jun 14, 2019 7.740 7.800 7.670 7.670 180,600 -0.07(-0.90%)
Jun 13, 2019 7.600 7.760 7.600 7.740 189,446 +0.15(+1.98%)
Jun 12, 2019 7.550 7.630 7.460 7.590 128,535 +0.07(+0.93%)
Jun 11, 2019 7.550 7.550 7.430 7.520 179,785 +0.01(+0.13%)
Jun 10, 2019 7.500 7.570 7.500 7.510 225,301 -0.01(-0.13%)
Jun 07, 2019 7.500 7.540 7.400 7.520 189,300 +0.07(+0.94%)
Jun 06, 2019 7.500 7.510 7.327 7.450 192,811 -0.03(-0.40%)
Jun 05, 2019 7.330 7.515 7.330 7.480 219,260 +0.10(+1.36%)
Jun 04, 2019 7.350 7.430 7.290 7.380 264,416 +0.07(+0.96%)
Jun 03, 2019 7.250 7.530 7.180 7.310 390,151 +0.07(+0.97%)
May 31, 2019 7.210 7.290 7.110 7.240 310,300 +0.01(+0.14%)
May 30, 2019 7.280 7.490 7.170 7.230 230,877 -0.05(-0.69%)
May 29, 2019 7.320 7.470 7.220 7.280 238,488 -0.07(-0.95%)
May 28, 2019 7.630 7.630 7.350 7.350 496,257 -0.19(-2.52%)
May 24, 2019 7.580 7.680 7.510 7.540 337,600 +0.08(+1.07%)
May 23, 2019 7.490 7.540 7.380 7.460 350,671 -0.06(-0.80%)
May 22, 2019 7.610 7.620 7.446 7.520 548,154 -0.06(-0.79%)
May 21, 2019 7.670 7.750 7.570 7.580 226,262 -0.06(-0.79%)
May 20, 2019 7.640 7.770 7.610 7.640 140,937 -0.05(-0.65%)
May 17, 2019 7.680 7.740 7.610 7.690 180,100 +0.01(+0.13%)
May 16, 2019 7.640 7.790 7.640 7.680 158,437 -0.01(-0.13%)
May 15, 2019 7.630 7.760 7.630 7.690 188,178 -0.01(-0.13%)
May 14, 2019 7.650 7.710 7.560 7.700 190,091 +0.12(+1.58%)
May 13, 2019 7.710 7.740 7.550 7.580 254,107 -0.19(-2.45%)
May 10, 2019 7.630 7.790 7.560 7.770 270,100 +0.14(+1.83%)
May 09, 2019 7.610 7.772 7.495 7.630 255,897 +0.01(+0.13%)
May 08, 2019 7.710 7.790 7.600 7.620 383,855 -0.10(-1.30%)
May 07, 2019 8.060 8.060 7.660 7.720 362,335 -0.27(-3.38%)
May 06, 2019 7.980 8.080 7.940 7.990 455,099 +0.02(+0.25%)
May 03, 2019 7.880 8.010 7.880 7.970 423,900 +0.11(+1.40%)
May 02, 2019 7.850 8.000 7.800 7.860 252,462 +0.00(+0.00%)
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.