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
Official Closing Price Updated: 8:00 PM 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 (%)
Jan 29, 2016 9.490 9.760 9.450 9.760 568,329 +0.30(+3.17%)
Jan 28, 2016 9.460 9.550 9.390 9.460 247,659 +0.07(+0.75%)
Jan 27, 2016 9.640 9.660 9.350 9.390 250,872 -0.30(-3.10%)
Jan 26, 2016 9.400 9.690 9.360 9.690 348,255 +0.33(+3.53%)
Jan 25, 2016 9.490 9.550 9.300 9.360 338,226 -0.13(-1.37%)
Jan 22, 2016 9.320 9.560 9.290 9.490 462,492 +0.21(+2.26%)
Jan 21, 2016 9.430 9.580 9.250 9.280 326,573 -0.10(-1.07%)
Jan 20, 2016 9.530 9.570 9.060 9.380 478,963 -0.47(-4.77%)
Jan 19, 2016 9.830 9.980 9.500 9.850 384,244 -0.08(-0.81%)
Jan 15, 2016 9.900 9.930 9.930 9.930 462,000 -0.14(-1.39%)
Jan 14, 2016 9.880 10.09 9.770 10.07 479,353 +0.22(+2.23%)
Jan 13, 2016 10.00 10.09 9.770 9.850 279,743 -0.15(-1.50%)
Jan 12, 2016 10.24 10.43 9.920 10.00 374,303 -0.19(-1.86%)
Jan 11, 2016 9.930 10.29 9.930 10.19 435,499 +0.25(+2.52%)
Jan 08, 2016 10.02 10.15 9.920 9.940 355,273 -0.15(-1.49%)
Jan 07, 2016 10.44 10.44 10.09 10.09 244,307 -0.35(-3.35%)
Jan 06, 2016 10.37 10.57 10.37 10.44 331,591 -0.04(-0.38%)
Jan 05, 2016 10.30 10.52 10.24 10.48 240,758 +0.20(+1.95%)
Jan 04, 2016 10.22 10.28 10.07 10.28 334,893 -0.07(-0.68%)
Dec 31, 2015 10.41 10.35 10.35 10.35 307,300 -0.06(-0.58%)
Dec 30, 2015 10.47 10.52 10.37 10.41 187,699 -0.11(-1.05%)
Dec 29, 2015 10.41 10.52 10.36 10.52 353,667 +0.10(+0.96%)
Dec 28, 2015 10.26 10.42 10.20 10.42 360,310 +0.12(+1.17%)
Dec 24, 2015 10.30 10.30 10.30 10.30 177,000 +0.06(+0.59%)
Dec 23, 2015 10.34 10.34 10.18 10.24 376,982 -0.04(-0.39%)
Dec 22, 2015 10.27 10.37 10.24 10.28 517,376 +0.02(+0.19%)
Dec 21, 2015 10.41 10.41 10.15 10.26 569,429 +0.00(+0.00%)
Dec 18, 2015 10.10 10.29 10.03 10.26 1,852,140 +0.17(+1.68%)
Dec 17, 2015 10.13 10.13 10.03 10.09 353,325 -0.04(-0.39%)
Dec 16, 2015 9.890 10.14 9.850 10.13 421,478 +0.24(+2.43%)
Dec 15, 2015 9.550 9.890 9.550 9.890 367,206 +0.35(+3.67%)
Dec 14, 2015 9.700 9.810 9.445 9.540 453,056 -0.14(-1.45%)
Dec 11, 2015 9.620 9.730 9.600 9.680 507,501 -0.12(-1.22%)
Dec 10, 2015 9.850 9.950 9.770 9.800 316,102 +0.03(+0.31%)
Dec 09, 2015 9.820 9.950 9.700 9.770 215,158 -0.06(-0.61%)
Dec 08, 2015 9.870 9.950 9.800 9.830 245,417 -0.06(-0.61%)
Dec 07, 2015 10.02 10.02 9.790 9.890 311,494 -0.11(-1.10%)
Dec 04, 2015 10.03 10.16 9.970 10.00 241,884 +0.02(+0.20%)
Dec 03, 2015 10.22 10.22 9.980 9.980 373,224 -0.19(-1.87%)
Dec 02, 2015 10.43 10.43 10.16 10.17 431,448 -0.41(-3.88%)
Dec 01, 2015 10.54 10.67 10.50 10.58 194,813 +0.11(+1.05%)
Nov 30, 2015 10.60 10.60 10.44 10.47 407,829 -0.13(-1.23%)
Nov 27, 2015 10.40 10.60 10.31 10.60 119,317 +0.18(+1.73%)
Nov 25, 2015 10.39 10.42 10.42 10.42 160,300 +0.01(+0.10%)
Nov 24, 2015 10.36 10.42 10.25 10.41 173,096 +0.00(+0.00%)
Nov 23, 2015 10.40 10.47 10.36 10.41 193,292 -0.01(-0.10%)
Nov 20, 2015 10.41 10.50 10.34 10.42 273,488 +0.09(+0.87%)
Nov 19, 2015 10.23 10.34 10.15 10.33 158,928 +0.09(+0.88%)
Nov 18, 2015 10.22 10.25 10.09 10.24 254,637 +0.09(+0.89%)
Nov 17, 2015 10.10 10.24 10.09 10.15 169,829 +0.03(+0.30%)
Nov 16, 2015 10.04 10.14 10.04 10.12 201,270 +0.04(+0.40%)
Nov 13, 2015 10.10 10.22 10.06 10.08 188,858 -0.08(-0.79%)
Nov 12, 2015 10.28 10.28 10.09 10.16 235,231 -0.10(-0.97%)
Nov 11, 2015 10.26 10.31 10.18 10.26 129,093 -0.01(-0.10%)
Nov 10, 2015 10.15 10.30 10.12 10.27 327,123 +0.15(+1.48%)
Nov 09, 2015 10.24 10.31 10.02 10.12 313,405 -0.17(-1.65%)
Nov 06, 2015 10.40 10.46 10.16 10.29 358,241 -0.24(-2.28%)
Nov 05, 2015 10.43 10.53 10.35 10.53 305,521 +0.12(+1.15%)
Nov 04, 2015 10.46 10.50 10.33 10.41 208,989 -0.06(-0.57%)
Nov 03, 2015 10.56 10.57 10.40 10.47 267,793 -0.09(-0.85%)
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.