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, 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%)
Jul 03, 2023 1.420 1.520 1.420 1.500 312,153 +0.05(+3.45%)
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 +0.04(+2.84%)
Jun 14, 2023 1.420 1.480 1.390 1.410 753,191 +0.01(+0.71%)
Jun 13, 2023 1.390 1.440 1.385 1.400 1,086,918 +0.01(+0.72%)
Jun 12, 2023 1.410 1.495 1.385 1.390 1,111,847 -0.03(-2.11%)
Jun 09, 2023 1.450 1.460 1.415 1.420 879,483 -0.01(-0.70%)
Jun 08, 2023 1.540 1.540 1.420 1.430 1,239,229 -0.08(-5.30%)
Jun 07, 2023 1.470 1.570 1.441 1.510 1,193,612 +0.06(+4.14%)
Jun 06, 2023 1.430 1.490 1.395 1.450 1,408,620 +0.04(+2.84%)
Jun 05, 2023 1.470 1.470 1.410 1.410 876,366 -0.09(-6.00%)
Jun 02, 2023 1.430 1.500 1.410 1.500 644,446 +0.10(+7.14%)
Jun 01, 2023 1.430 1.430 1.360 1.400 903,189 -0.04(-2.78%)
May 31, 2023 1.510 1.525 1.420 1.440 1,048,645 -0.06(-4.00%)
May 30, 2023 1.420 1.530 1.420 1.500 850,786 +0.07(+4.90%)
May 26, 2023 1.480 1.480 1.390 1.430 1,067,974 -0.06(-4.03%)
May 25, 2023 1.530 1.550 1.410 1.490 918,242 -0.02(-1.32%)
May 24, 2023 1.660 1.660 1.495 1.510 1,025,589 -0.15(-9.04%)
May 23, 2023 1.580 1.690 1.550 1.660 952,602 +0.07(+4.40%)
May 22, 2023 1.630 1.630 1.540 1.590 1,373,280 -0.01(-0.63%)
May 19, 2023 1.630 1.639 1.570 1.600 1,215,757 -0.02(-1.23%)
May 18, 2023 1.530 1.650 1.480 1.620 1,655,664 +0.08(+5.19%)
May 17, 2023 1.480 1.560 1.430 1.540 787,400 +0.06(+4.05%)
May 16, 2023 1.470 1.520 1.450 1.480 1,447,371 -0.02(-1.33%)
May 15, 2023 1.560 1.560 1.450 1.500 1,145,700 -0.06(-3.85%)
May 12, 2023 1.490 1.640 1.365 1.560 3,212,111 +0.06(+4.00%)
May 11, 2023 1.390 1.550 1.350 1.500 4,140,134 +0.09(+6.38%)
May 10, 2023 1.420 1.430 1.380 1.410 1,471,839 -0.01(-0.70%)
May 09, 2023 1.280 1.430 1.240 1.420 3,222,026 +0.13(+10.08%)
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%)
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.