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

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
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 (%)
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.