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

Franklin Street Properties (NY: FSP )

1.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 29, 2016 10.60 10.68 10.49 10.62 239,650 -0.04(-0.38%)
Apr 28, 2016 10.73 10.85 10.62 10.66 239,636 -0.10(-0.93%)
Apr 27, 2016 11.46 11.46 10.50 10.76 421,493 -0.45(-4.01%)
Apr 26, 2016 10.93 11.21 10.86 11.21 409,100 +0.28(+2.56%)
Apr 25, 2016 10.84 10.94 10.77 10.93 305,699 +0.09(+0.83%)
Apr 22, 2016 10.80 10.89 10.74 10.84 276,560 +0.13(+1.21%)
Apr 21, 2016 10.68 10.79 10.57 10.71 365,349 -0.05(-0.46%)
Apr 20, 2016 10.97 10.97 10.76 10.76 184,408 -0.35(-3.15%)
Apr 19, 2016 11.12 11.17 11.00 11.11 337,827 +0.06(+0.54%)
Apr 18, 2016 10.95 11.07 10.89 11.05 171,754 +0.03(+0.27%)
Apr 15, 2016 10.78 11.08 10.75 11.02 244,514 +0.19(+1.75%)
Apr 14, 2016 10.78 10.84 10.69 10.83 191,754 +0.06(+0.56%)
Apr 13, 2016 10.77 10.88 10.69 10.77 231,088 +0.05(+0.47%)
Apr 12, 2016 10.61 10.92 10.61 10.72 211,456 +0.18(+1.71%)
Apr 11, 2016 10.52 10.69 10.52 10.54 255,718 +0.04(+0.38%)
Apr 08, 2016 10.44 10.57 10.41 10.50 145,937 +0.11(+1.06%)
Apr 07, 2016 10.58 10.64 10.32 10.39 549,978 -0.27(-2.53%)
Apr 06, 2016 10.58 10.68 10.57 10.66 191,753 +0.03(+0.28%)
Apr 05, 2016 10.65 10.69 10.59 10.63 277,579 -0.07(-0.65%)
Apr 04, 2016 10.56 10.72 10.56 10.70 289,431 +0.13(+1.23%)
Apr 01, 2016 10.57 10.68 10.53 10.57 307,288 -0.04(-0.38%)
Mar 31, 2016 10.58 10.66 10.53 10.61 388,827 +0.06(+0.57%)
Mar 30, 2016 10.48 10.70 10.45 10.55 408,679 +0.06(+0.57%)
Mar 29, 2016 10.17 10.91 10.16 10.49 649,148 +0.28(+2.74%)
Mar 28, 2016 10.05 10.22 10.05 10.21 173,967 +0.15(+1.49%)
Mar 24, 2016 9.970 10.06 10.06 10.06 202,100 +0.04(+0.40%)
Mar 23, 2016 10.22 10.27 10.00 10.02 293,905 -0.26(-2.53%)
Mar 22, 2016 10.29 10.29 10.10 10.28 183,263 +0.04(+0.39%)
Mar 21, 2016 10.22 10.33 10.16 10.24 332,929 +0.01(+0.10%)
Mar 18, 2016 10.30 10.30 10.15 10.23 548,038 -0.01(-0.10%)
Mar 17, 2016 10.06 10.24 9.970 10.24 330,585 +0.28(+2.81%)
Mar 16, 2016 9.900 10.02 9.830 9.960 204,842 +0.08(+0.81%)
Mar 15, 2016 9.910 9.930 9.790 9.880 183,100 -0.08(-0.80%)
Mar 14, 2016 9.960 10.03 9.870 9.960 163,705 +0.00(+0.00%)
Mar 11, 2016 9.840 9.960 9.770 9.960 323,256 +0.25(+2.57%)
Mar 10, 2016 9.980 9.980 9.630 9.710 200,260 -0.20(-2.02%)
Mar 09, 2016 9.970 10.11 9.855 9.910 263,066 -0.02(-0.20%)
Mar 08, 2016 9.940 10.01 9.890 9.930 382,123 -0.08(-0.80%)
Mar 07, 2016 9.830 10.01 9.794 10.01 441,178 +0.15(+1.52%)
Mar 04, 2016 9.750 9.860 9.710 9.860 359,381 +0.06(+0.61%)
Mar 03, 2016 9.750 9.820 9.600 9.800 354,015 +0.11(+1.14%)
Mar 02, 2016 9.440 9.810 9.410 9.690 323,980 +0.12(+1.25%)
Mar 01, 2016 9.580 9.610 9.480 9.570 289,687 +0.06(+0.63%)
Feb 29, 2016 9.470 9.640 9.420 9.510 459,433 +0.05(+0.53%)
Feb 26, 2016 9.780 9.810 9.420 9.460 266,922 -0.17(-1.77%)
Feb 25, 2016 9.400 9.650 9.360 9.630 309,576 +0.29(+3.10%)
Feb 24, 2016 9.130 9.340 9.030 9.340 383,509 +0.09(+0.97%)
Feb 23, 2016 9.270 9.320 9.120 9.250 293,542 -0.03(-0.32%)
Feb 22, 2016 9.220 9.380 9.200 9.280 294,419 +0.11(+1.20%)
Feb 19, 2016 9.170 9.290 9.100 9.170 463,327 -0.01(-0.11%)
Feb 18, 2016 9.250 9.250 8.970 9.180 525,657 -0.08(-0.86%)
Feb 17, 2016 9.120 9.420 9.050 9.260 494,705 +0.28(+3.12%)
Feb 16, 2016 8.810 9.040 8.750 8.980 350,948 +0.17(+1.93%)
Feb 12, 2016 8.850 8.810 8.810 8.810 303,500 +0.00(+0.00%)
Feb 11, 2016 8.870 8.900 8.700 8.810 208,834 -0.12(-1.34%)
Feb 10, 2016 8.860 9.088 8.840 8.930 490,469 +0.10(+1.13%)
Feb 09, 2016 9.050 9.160 8.780 8.830 421,490 -0.35(-3.81%)
Feb 08, 2016 9.120 9.240 8.880 9.180 332,403 +0.02(+0.22%)
Feb 05, 2016 9.300 9.340 9.160 9.160 393,171 -0.17(-1.82%)
Feb 04, 2016 9.390 9.440 9.310 9.330 286,886 -0.07(-0.74%)
Feb 03, 2016 9.520 9.680 9.310 9.400 300,456 -0.08(-0.84%)
Feb 02, 2016 9.530 9.530 9.335 9.480 288,769 -0.12(-1.25%)
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.