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

Franklin Street Properties (NY: FSP )

2.000 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 26, 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 (%)
Apr 30, 2020 5.530 5.660 5.280 5.440 323,000 -0.42(-7.17%)
Apr 29, 2020 5.550 6.060 5.550 5.860 425,194 +0.33(+5.97%)
Apr 28, 2020 5.500 5.710 5.390 5.530 296,470 +0.20(+3.75%)
Apr 27, 2020 5.150 5.430 5.070 5.330 326,321 +0.23(+4.51%)
Apr 24, 2020 5.170 5.300 4.910 5.100 294,400 -0.03(-0.58%)
Apr 23, 2020 4.950 5.180 4.930 5.130 312,959 +0.12(+2.40%)
Apr 22, 2020 5.150 5.150 4.880 5.010 328,924 -0.01(-0.20%)
Apr 21, 2020 4.920 5.170 4.840 5.020 407,893 -0.08(-1.57%)
Apr 20, 2020 5.490 5.490 5.090 5.100 246,755 -0.51(-9.09%)
Apr 17, 2020 5.530 5.710 5.470 5.610 264,500 +0.26(+4.86%)
Apr 16, 2020 5.640 5.770 5.010 5.350 586,407 -0.42(-7.28%)
Apr 15, 2020 5.640 5.960 5.410 5.770 506,973 -0.18(-3.03%)
Apr 14, 2020 6.120 6.290 5.770 5.950 638,566 -0.12(-1.98%)
Apr 13, 2020 6.020 6.140 5.810 6.070 368,140 -0.15(-2.41%)
Apr 09, 2020 5.750 6.289 5.750 6.220 467,500 +0.60(+10.68%)
Apr 08, 2020 5.690 5.750 5.410 5.620 690,151 +0.21(+3.88%)
Apr 07, 2020 5.680 5.770 5.300 5.410 898,958 -0.04(-0.73%)
Apr 06, 2020 4.990 5.470 4.980 5.450 487,487 +0.60(+12.37%)
Apr 03, 2020 5.250 5.460 4.690 4.850 561,500 -0.46(-8.66%)
Apr 02, 2020 4.920 5.380 4.860 5.310 414,868 +0.23(+4.53%)
Apr 01, 2020 5.330 5.475 4.910 5.080 667,789 -0.65(-11.34%)
Mar 31, 2020 5.570 5.960 5.430 5.730 1,050,365 +0.07(+1.24%)
Mar 30, 2020 5.580 5.770 5.340 5.660 433,185 +0.12(+2.17%)
Mar 27, 2020 5.320 5.710 5.030 5.540 516,800 -0.04(-0.72%)
Mar 26, 2020 5.350 5.770 5.290 5.580 492,445 +0.28(+5.28%)
Mar 25, 2020 5.280 5.680 4.910 5.300 493,621 +0.20(+3.92%)
Mar 24, 2020 4.650 5.140 4.578 5.100 487,420 +0.79(+18.33%)
Mar 23, 2020 4.610 4.710 4.030 4.310 514,445 -0.23(-5.07%)
Mar 20, 2020 4.620 5.070 4.530 4.540 810,700 -0.12(-2.58%)
Mar 19, 2020 4.360 4.710 3.910 4.660 773,116 +0.20(+4.48%)
Mar 18, 2020 4.320 4.850 4.150 4.460 696,770 -0.25(-5.31%)
Mar 17, 2020 4.130 4.870 3.790 4.710 763,669 +0.65(+16.01%)
Mar 16, 2020 4.650 4.730 3.810 4.060 809,476 -1.25(-23.54%)
Mar 13, 2020 4.960 5.310 4.565 5.310 629,100 +0.55(+11.55%)
Mar 12, 2020 5.890 6.070 4.750 4.760 876,038 -1.46(-23.47%)
Mar 11, 2020 6.690 6.760 6.170 6.220 647,941 -0.64(-9.33%)
Mar 10, 2020 6.960 7.030 6.390 6.860 798,450 +0.02(+0.29%)
Mar 09, 2020 7.190 7.380 6.730 6.840 908,741 -0.58(-7.82%)
Mar 06, 2020 7.300 7.450 7.165 7.420 441,100 -0.01(-0.13%)
Mar 05, 2020 7.480 7.510 7.230 7.430 464,456 -0.15(-1.98%)
Mar 04, 2020 7.400 7.640 7.390 7.580 337,192 +0.19(+2.57%)
Mar 03, 2020 7.290 7.640 7.290 7.390 401,742 +0.02(+0.27%)
Mar 02, 2020 7.150 7.435 7.020 7.370 496,268 +0.24(+3.37%)
Feb 28, 2020 6.870 7.210 6.820 7.130 1,100,800 +0.08(+1.13%)
Feb 27, 2020 7.300 7.470 7.050 7.050 482,880 -0.37(-4.99%)
Feb 26, 2020 7.460 7.550 7.390 7.420 611,822 -0.03(-0.40%)
Feb 25, 2020 7.670 7.750 7.410 7.450 626,619 -0.22(-2.87%)
Feb 24, 2020 7.480 7.705 7.480 7.670 457,094 +0.02(+0.26%)
Feb 21, 2020 7.660 7.720 7.510 7.650 452,200 +0.02(+0.26%)
Feb 20, 2020 7.600 7.730 7.550 7.630 459,365 -0.01(-0.13%)
Feb 19, 2020 7.930 7.940 7.640 7.640 676,637 -0.26(-3.29%)
Feb 18, 2020 7.960 7.980 7.550 7.900 722,799 -0.10(-1.25%)
Feb 14, 2020 8.050 8.240 7.965 8.000 284,200 -0.03(-0.37%)
Feb 13, 2020 8.020 8.160 7.920 8.030 318,592 -0.05(-0.62%)
Feb 12, 2020 7.850 8.250 7.550 8.080 838,050 +0.59(+7.88%)
Feb 11, 2020 7.820 7.880 7.380 7.490 802,207 -0.28(-3.60%)
Feb 10, 2020 7.760 7.820 7.720 7.770 233,868 +0.00(+0.00%)
Feb 07, 2020 7.880 7.890 7.760 7.770 113,200 -0.15(-1.89%)
Feb 06, 2020 7.910 7.980 7.890 7.920 152,250 +0.06(+0.76%)
Feb 05, 2020 7.800 7.900 7.770 7.860 302,286 +0.10(+1.29%)
Feb 04, 2020 7.780 7.800 7.710 7.760 157,072 +0.02(+0.26%)
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.