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

Franklin Street Properties (NY: FSP )

1.720 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2021 4.522 4.615 4.437 4.462 828,284 -0.09(-2.05%)
Jun 29, 2021 4.666 4.666 4.547 4.556 289,060 -0.08(-1.83%)
Jun 28, 2021 4.657 4.666 4.556 4.640 653,296 -0.05(-1.08%)
Jun 25, 2021 4.657 4.700 4.598 4.691 1,242,290 +0.01(+0.18%)
Jun 24, 2021 4.802 4.802 4.573 4.683 447,316 +0.23(+5.14%)
Jun 23, 2021 4.590 4.607 4.454 4.454 408,684 -0.12(-2.60%)
Jun 22, 2021 4.479 4.632 4.462 4.573 272,764 +0.07(+1.51%)
Jun 21, 2021 4.428 4.594 4.369 4.505 365,302 +0.13(+2.91%)
Jun 18, 2021 4.420 4.454 4.293 4.377 1,071,511 -0.12(-2.64%)
Jun 17, 2021 4.640 4.657 4.454 4.496 341,225 -0.14(-3.11%)
Jun 16, 2021 4.607 4.666 4.539 4.640 372,753 +0.03(+0.55%)
Jun 15, 2021 4.717 4.759 4.564 4.615 319,541 -0.07(-1.45%)
Jun 14, 2021 4.708 4.785 4.657 4.683 300,226 -0.03(-0.54%)
Jun 11, 2021 4.742 4.785 4.700 4.708 239,858 -0.04(-0.89%)
Jun 10, 2021 4.793 4.819 4.725 4.751 207,494 -0.03(-0.71%)
Jun 09, 2021 4.920 4.920 4.751 4.785 463,720 +0.03(+0.53%)
Jun 08, 2021 4.649 4.810 4.640 4.759 253,091 +0.10(+2.19%)
Jun 07, 2021 4.496 4.683 4.488 4.657 254,943 +0.16(+3.59%)
Jun 04, 2021 4.615 4.615 4.488 4.496 298,919 -0.09(-2.03%)
Jun 03, 2021 4.623 4.632 4.543 4.590 362,909 -0.02(-0.37%)
Jun 02, 2021 4.547 4.615 4.496 4.607 366,442 +0.08(+1.69%)
Jun 01, 2021 4.361 4.564 4.335 4.530 451,290 +0.17(+3.89%)
May 28, 2021 4.428 4.437 4.335 4.361 346,042 -0.03(-0.58%)
May 27, 2021 4.420 4.479 4.386 4.386 877,326 +0.02(+0.39%)
May 26, 2021 4.327 4.386 4.259 4.369 203,512 +0.08(+1.98%)
May 25, 2021 4.386 4.394 4.267 4.284 368,935 -0.09(-2.13%)
May 24, 2021 4.411 4.437 4.327 4.377 422,932 +0.06(+1.38%)
May 21, 2021 4.352 4.377 4.276 4.318 301,569 +0.02(+0.39%)
May 20, 2021 4.242 4.301 4.165 4.301 315,917 +0.08(+1.81%)
May 19, 2021 4.216 4.267 4.170 4.225 305,544 -0.03(-0.60%)
May 18, 2021 4.276 4.344 4.225 4.250 223,250 -0.05(-1.18%)
May 17, 2021 4.327 4.352 4.242 4.301 391,925 -0.10(-2.31%)
May 14, 2021 4.327 4.420 4.293 4.403 273,957 +0.14(+3.18%)
May 13, 2021 4.216 4.318 4.208 4.267 382,236 +0.10(+2.44%)
May 12, 2021 4.242 4.301 4.136 4.165 513,016 -0.09(-2.19%)
May 11, 2021 4.352 4.377 4.233 4.259 246,248 -0.18(-4.02%)
May 10, 2021 4.505 4.556 4.428 4.437 409,492 -0.06(-1.32%)
May 07, 2021 4.411 4.522 4.386 4.496 251,878 +0.11(+2.51%)
May 06, 2021 4.327 4.411 4.284 4.386 277,586 +0.09(+2.17%)
May 05, 2021 4.293 4.488 4.131 4.293 418,978 -0.16(-3.62%)
May 04, 2021 4.564 4.623 4.454 4.454 249,030 -0.14(-2.96%)
May 03, 2021 4.479 4.666 4.479 4.590 521,617 +0.11(+2.46%)
Apr 30, 2021 4.530 4.607 4.479 4.479 462,193 -0.11(-2.40%)
Apr 29, 2021 4.666 4.742 4.556 4.590 186,656 -0.03(-0.73%)
Apr 28, 2021 4.607 4.717 4.590 4.623 228,167 +0.02(+0.37%)
Apr 27, 2021 4.657 4.666 4.590 4.607 226,360 -0.06(-1.27%)
Apr 26, 2021 4.708 4.759 4.607 4.666 228,419 +0.00(+0.00%)
Apr 23, 2021 4.691 4.734 4.640 4.666 239,760 +0.01(+0.18%)
Apr 22, 2021 4.759 4.768 4.657 4.657 288,059 -0.07(-1.44%)
Apr 21, 2021 4.725 4.793 4.691 4.725 253,367 +0.03(+0.54%)
Apr 20, 2021 4.708 4.768 4.683 4.700 298,232 +0.01(+0.18%)
Apr 19, 2021 4.776 4.785 4.683 4.691 378,899 -0.13(-2.64%)
Apr 16, 2021 4.844 4.844 4.751 4.819 252,255 +0.00(+0.00%)
Apr 15, 2021 4.717 4.819 4.708 4.819 287,431 +0.07(+1.43%)
Apr 14, 2021 4.726 4.788 4.684 4.751 346,443 +0.07(+1.43%)
Apr 13, 2021 4.667 4.717 4.621 4.684 329,183 +0.04(+0.90%)
Apr 12, 2021 4.592 4.701 4.575 4.642 752,422 +0.04(+0.91%)
Apr 09, 2021 4.517 4.658 4.509 4.600 507,469 +0.08(+1.85%)
Apr 08, 2021 4.667 4.667 4.500 4.517 382,278 -0.17(-3.56%)
Apr 07, 2021 4.709 4.759 4.600 4.684 630,880 -0.02(-0.36%)
Apr 06, 2021 4.659 4.751 4.605 4.701 464,715 +0.07(+1.44%)
Apr 05, 2021 4.784 4.784 4.550 4.634 554,606 -0.11(-2.29%)
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.