Skip to main content

Franklin Street Properties (NY: FSP )

1.720 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.