Skip to main content

Franklin Street Properties (NY: FSP )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.453 6.591 6.453 6.545 503,286 +0.08(+1.30%)
Dec 30, 2019 6.468 6.575 6.438 6.461 456,093 +0.02(+0.24%)
Dec 27, 2019 6.529 6.766 6.392 6.445 422,195 -0.04(-0.59%)
Dec 26, 2019 6.514 6.575 6.461 6.484 243,090 -0.02(-0.35%)
Dec 24, 2019 6.430 6.522 6.417 6.507 145,048 +0.11(+1.79%)
Dec 23, 2019 6.484 6.583 6.361 6.392 464,709 -0.12(-1.88%)
Dec 20, 2019 6.545 6.629 6.491 6.514 1,526,732 -0.03(-0.47%)
Dec 19, 2019 6.598 6.636 6.510 6.545 374,676 -0.06(-0.93%)
Dec 18, 2019 6.468 6.698 6.468 6.606 434,261 +0.12(+1.89%)
Dec 17, 2019 6.476 6.529 6.453 6.484 377,441 -0.02(-0.35%)
Dec 16, 2019 6.476 6.549 6.453 6.507 443,203 +0.03(+0.47%)
Dec 13, 2019 6.468 6.537 6.445 6.476 431,743 -0.04(-0.59%)
Dec 12, 2019 6.698 6.751 6.507 6.514 553,890 -0.17(-2.52%)
Dec 11, 2019 6.812 6.835 6.652 6.682 704,388 -0.10(-1.47%)
Dec 10, 2019 6.721 6.828 6.721 6.782 341,790 +0.08(+1.26%)
Dec 09, 2019 6.705 6.770 6.652 6.698 446,279 -0.02(-0.34%)
Dec 06, 2019 6.636 6.805 6.636 6.721 548,671 +0.09(+1.38%)
Dec 05, 2019 6.583 6.682 6.583 6.629 476,707 +0.03(+0.46%)
Dec 04, 2019 6.598 6.713 6.598 6.598 385,234 +0.00(+0.00%)
Dec 03, 2019 6.461 6.640 6.461 6.598 337,683 +0.05(+0.70%)
Dec 02, 2019 6.636 6.728 6.529 6.552 404,638 -0.11(-1.61%)
Nov 29, 2019 6.728 6.766 6.659 6.659 175,653 -0.04(-0.57%)
Nov 27, 2019 6.614 6.705 6.598 6.698 484,191 +0.10(+1.51%)
Nov 26, 2019 6.568 6.652 6.507 6.598 488,464 +0.06(+0.94%)
Nov 25, 2019 6.438 6.621 6.438 6.537 444,482 +0.11(+1.66%)
Nov 22, 2019 6.453 6.514 6.407 6.430 262,760 +0.02(+0.36%)
Nov 21, 2019 6.614 6.621 6.407 6.407 325,139 -0.18(-2.67%)
Nov 20, 2019 6.675 6.705 6.575 6.583 407,742 -0.06(-0.92%)
Nov 19, 2019 6.659 6.728 6.636 6.644 330,568 +0.02(+0.35%)
Nov 18, 2019 6.598 6.675 6.545 6.621 230,472 +0.04(+0.58%)
Nov 15, 2019 6.568 6.614 6.537 6.583 693,588 +0.08(+1.17%)
Nov 14, 2019 6.568 6.659 6.507 6.507 457,760 -0.03(-0.47%)
Nov 13, 2019 6.552 6.583 6.522 6.537 271,018 -0.01(-0.12%)
Nov 12, 2019 6.614 6.682 6.545 6.545 378,693 -0.12(-1.83%)
Nov 11, 2019 6.598 6.690 6.598 6.667 206,304 +0.03(+0.46%)
Nov 08, 2019 6.568 6.682 6.560 6.636 285,518 +0.04(+0.58%)
Nov 07, 2019 6.621 6.636 6.552 6.598 232,004 +0.02(+0.23%)
Nov 06, 2019 6.698 6.721 6.537 6.583 427,207 -0.11(-1.71%)
Nov 05, 2019 6.805 6.820 6.652 6.698 616,247 -0.09(-1.35%)
Nov 04, 2019 6.659 6.858 6.575 6.789 459,245 +0.18(+2.66%)
Nov 01, 2019 6.598 6.621 6.514 6.614 266,553 +0.04(+0.58%)
Oct 31, 2019 6.537 6.644 6.491 6.575 642,901 +0.00(+0.00%)
Oct 30, 2019 6.598 6.705 6.468 6.575 783,701 +0.02(+0.23%)
Oct 29, 2019 6.537 6.591 6.507 6.560 322,314 -0.04(-0.58%)
Oct 28, 2019 6.499 6.617 6.499 6.598 415,789 +0.08(+1.17%)
Oct 25, 2019 6.591 6.614 6.491 6.522 219,730 -0.05(-0.81%)
Oct 24, 2019 6.721 6.721 6.560 6.575 271,886 -0.08(-1.26%)
Oct 23, 2019 6.652 6.697 6.591 6.659 303,267 +0.05(+0.69%)
Oct 22, 2019 6.690 6.705 6.614 6.614 249,429 -0.05(-0.79%)
Oct 21, 2019 6.569 6.705 6.569 6.667 219,211 +0.12(+1.85%)
Oct 18, 2019 6.523 6.622 6.429 6.546 439,508 -0.11(-1.59%)
Oct 17, 2019 6.599 6.675 6.561 6.652 349,427 +0.05(+0.69%)
Oct 16, 2019 6.501 6.606 6.493 6.606 253,827 +0.07(+1.04%)
Oct 15, 2019 6.516 6.546 6.448 6.538 216,862 +0.06(+0.93%)
Oct 14, 2019 6.569 6.576 6.470 6.478 228,987 -0.06(-0.93%)
Oct 11, 2019 6.538 6.659 6.425 6.538 299,172 +0.07(+1.05%)
Oct 10, 2019 6.523 6.561 6.470 6.470 322,910 -0.04(-0.58%)
Oct 09, 2019 6.432 6.584 6.410 6.508 437,793 +0.14(+2.14%)
Oct 08, 2019 6.455 6.455 6.342 6.372 605,681 -0.10(-1.52%)
Oct 07, 2019 6.402 6.553 6.402 6.470 396,193 +0.01(+0.12%)
Oct 04, 2019 6.410 6.478 6.342 6.463 283,579 +0.08(+1.30%)
Oct 03, 2019 6.410 6.516 6.319 6.379 305,331 -0.01(-0.12%)
Oct 02, 2019 6.236 6.451 6.213 6.387 449,281 +0.09(+1.44%)
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.