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

Franklin Street Properties (NY: FSP )

1.910 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 8.500 8.880 8.400 8.810 540,280 +0.36(+4.26%)
Jul 30, 2018 8.430 8.550 8.390 8.450 227,257 +0.01(+0.12%)
Jul 27, 2018 8.690 8.690 8.420 8.440 211,000 -0.19(-2.20%)
Jul 26, 2018 8.550 8.740 8.470 8.630 222,981 +0.14(+1.65%)
Jul 25, 2018 8.600 8.660 8.460 8.490 495,175 -0.10(-1.16%)
Jul 24, 2018 8.560 8.650 8.500 8.590 471,697 -0.01(-0.12%)
Jul 23, 2018 8.460 8.640 8.460 8.600 203,526 +0.11(+1.30%)
Jul 20, 2018 8.580 8.670 8.490 8.490 364,485 -0.13(-1.51%)
Jul 19, 2018 8.360 8.640 8.360 8.620 337,472 +0.11(+1.29%)
Jul 18, 2018 8.470 8.610 8.470 8.510 291,476 -0.04(-0.47%)
Jul 17, 2018 8.780 8.860 8.540 8.550 318,718 -0.25(-2.84%)
Jul 16, 2018 8.870 8.900 8.760 8.800 208,573 -0.05(-0.56%)
Jul 13, 2018 8.910 8.970 8.830 8.850 186,581 +0.00(+0.00%)
Jul 12, 2018 8.880 8.930 8.770 8.850 306,034 +0.01(+0.11%)
Jul 11, 2018 8.850 8.980 8.840 8.840 289,265 -0.03(-0.34%)
Jul 10, 2018 8.970 9.025 8.860 8.870 289,600 -0.09(-1.00%)
Jul 09, 2018 9.110 9.110 8.845 8.960 252,379 -0.15(-1.65%)
Jul 06, 2018 9.100 9.150 9.020 9.110 202,123 +0.06(+0.66%)
Jul 05, 2018 8.830 9.060 8.760 9.050 314,162 +0.26(+2.96%)
Jul 03, 2018 8.790 8.790 8.790 0 +0.19(+2.21%)
Jul 02, 2018 8.570 8.680 8.410 8.600 367,429 +0.04(+0.47%)
Jun 29, 2018 8.670 8.445 8.560 616,880 +0.29(+3.51%)
Jun 28, 2018 8.370 8.420 8.270 8.270 247,541 -0.15(-1.78%)
Jun 27, 2018 8.430 8.540 8.330 8.420 371,452 +0.02(+0.24%)
Jun 26, 2018 8.460 8.540 8.400 8.400 449,168 -0.09(-1.06%)
Jun 25, 2018 8.290 8.490 8.290 8.490 405,854 +0.09(+1.07%)
Jun 22, 2018 8.340 8.430 8.220 8.400 710,984 +0.10(+1.20%)
Jun 21, 2018 8.360 8.380 8.275 8.300 320,609 -0.03(-0.36%)
Jun 20, 2018 8.220 8.340 8.150 8.330 271,648 +0.19(+2.33%)
Jun 19, 2018 8.110 8.260 8.100 8.140 550,000 -0.02(-0.25%)
Jun 18, 2018 7.910 8.160 7.890 8.160 284,382 +0.23(+2.90%)
Jun 15, 2018 7.940 7.800 7.930 1,789,944 +0.13(+1.67%)
Jun 14, 2018 7.820 7.950 7.740 7.800 378,012 -0.03(-0.38%)
Jun 13, 2018 7.910 7.960 7.740 7.830 331,817 -0.06(-0.76%)
Jun 12, 2018 7.750 7.910 7.750 7.890 348,313 +0.09(+1.15%)
Jun 11, 2018 7.800 7.865 7.710 7.800 338,123 -0.07(-0.89%)
Jun 08, 2018 8.020 8.100 7.840 7.870 329,176 -0.15(-1.87%)
Jun 07, 2018 8.010 8.140 7.935 8.020 435,575 -0.04(-0.50%)
Jun 06, 2018 8.040 8.060 359,657 -0.14(-1.71%)
Jun 05, 2018 8.430 8.480 8.180 8.200 459,755 -0.22(-2.61%)
Jun 04, 2018 8.490 8.540 8.380 8.420 525,561 -0.01(-0.12%)
Jun 01, 2018 8.070 8.490 7.930 8.430 1,243,277 +0.69(+8.91%)
May 31, 2018 7.870 7.870 7.695 7.740 937,663 -0.09(-1.15%)
May 30, 2018 7.780 7.880 7.700 7.830 554,568 +0.05(+0.64%)
May 29, 2018 7.810 7.890 7.700 7.780 635,511 -0.10(-1.27%)
May 25, 2018 7.880 7.880 7.880 0 -0.02(-0.25%)
May 24, 2018 7.960 7.960 7.820 7.900 276,456 -0.05(-0.63%)
May 23, 2018 7.740 7.955 7.670 7.950 396,148 +0.25(+3.25%)
May 22, 2018 7.670 7.770 7.600 7.700 351,196 +0.05(+0.65%)
May 21, 2018 7.660 7.770 7.574 7.650 395,339 +0.05(+0.66%)
May 18, 2018 7.520 7.630 7.390 7.600 1,657,095 +0.16(+2.15%)
May 17, 2018 7.650 7.750 7.370 7.440 611,139 -0.25(-3.25%)
May 16, 2018 7.640 7.770 7.541 7.690 532,285 +0.10(+1.32%)
May 15, 2018 7.500 7.660 7.390 7.590 682,473 +0.08(+1.07%)
May 14, 2018 7.740 7.780 7.510 7.510 505,444 -0.26(-3.35%)
May 11, 2018 7.740 7.890 7.710 7.770 214,447 -0.01(-0.13%)
May 10, 2018 7.820 7.820 7.700 7.780 196,393 -0.02(-0.26%)
May 09, 2018 7.690 7.870 7.690 7.800 238,373 +0.08(+1.04%)
May 08, 2018 7.960 7.984 7.680 7.720 421,578 -0.20(-2.53%)
May 07, 2018 7.850 7.990 7.750 7.920 268,470 +0.08(+1.02%)
May 04, 2018 7.730 7.880 7.700 7.840 227,643 +0.09(+1.16%)
May 03, 2018 7.910 8.020 7.620 7.750 467,036 -0.21(-2.64%)
May 02, 2018 7.910 8.100 7.550 7.960 557,253 +0.20(+2.58%)
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.