Chronicle Journal: Finance

Franklin Street Properties (NY: FSP )

4.990 USD +0.160 (+3.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 4.880 5.030 4.850 4.990 207,200 +0.16(+3.31%)
Dec 03, 2020 4.840 4.900 4.770 4.830 143,130 -0.03(-0.62%)
Dec 02, 2020 4.830 4.900 4.684 4.860 245,132 +0.03(+0.62%)
Dec 01, 2020 4.720 4.890 4.690 4.830 278,163 +0.19(+4.09%)
Nov 30, 2020 4.810 4.920 4.600 4.640 652,099 -0.24(-4.92%)
Nov 27, 2020 4.960 5.055 4.790 4.880 194,200 -0.08(-1.61%)
Nov 25, 2020 5.110 5.110 4.920 4.960 241,600 -0.15(-2.94%)
Nov 24, 2020 5.000 5.220 4.950 5.110 696,215 +0.25(+5.14%)
Nov 23, 2020 4.820 4.970 4.800 4.860 569,364 +0.00(+0.00%)
Nov 20, 2020 4.750 4.870 4.710 4.860 202,900 -0.01(-0.21%)
Nov 19, 2020 4.780 4.880 4.660 4.870 240,718 +0.06(+1.25%)
Nov 18, 2020 5.010 5.050 4.790 4.810 315,824 -0.19(-3.80%)
Nov 17, 2020 4.840 5.040 4.760 5.000 500,897 +0.14(+2.88%)
Nov 16, 2020 4.910 5.060 4.790 4.860 645,068 +0.12(+2.53%)
Nov 13, 2020 4.620 4.800 4.590 4.740 489,600 +0.16(+3.49%)
Nov 12, 2020 4.580 4.740 4.400 4.580 458,108 -0.06(-1.29%)
Nov 11, 2020 4.980 4.980 4.600 4.640 289,987 -0.29(-5.88%)
Nov 10, 2020 4.770 5.000 4.570 4.930 693,995 +0.27(+5.79%)
Nov 09, 2020 4.550 4.950 4.535 4.660 775,055 +0.54(+13.11%)
Nov 06, 2020 4.280 4.320 4.085 4.120 340,200 -0.13(-3.06%)
Nov 05, 2020 4.250 4.310 4.100 4.250 299,909 -0.02(-0.47%)
Nov 04, 2020 4.340 4.380 4.150 4.270 383,369 -0.25(-5.53%)
Nov 03, 2020 4.310 4.530 4.220 4.520 378,329 +0.30(+7.11%)
Nov 02, 2020 4.250 4.370 4.040 4.220 451,002 +0.02(+0.48%)
Oct 30, 2020 4.180 4.230 4.100 4.200 521,700 +0.00(+0.00%)
Oct 29, 2020 4.070 4.230 3.870 4.200 601,457 +0.09(+2.19%)
Oct 28, 2020 3.930 4.150 3.930 4.110 595,312 +0.06(+1.48%)
Oct 27, 2020 4.070 4.180 4.020 4.050 415,172 -0.05(-1.22%)
Oct 26, 2020 4.080 4.100 3.920 4.100 227,634 -0.03(-0.73%)
Oct 23, 2020 4.240 4.290 4.060 4.130 251,900 -0.10(-2.36%)
Oct 22, 2020 4.000 4.250 3.890 4.230 988,076 +0.15(+3.68%)
Oct 21, 2020 3.970 4.105 3.890 4.080 349,503 +0.11(+2.77%)
Oct 20, 2020 3.980 4.010 3.880 3.970 311,916 +0.06(+1.53%)
Oct 19, 2020 3.950 3.950 3.850 3.910 348,016 +0.02(+0.51%)
Oct 16, 2020 3.890 4.000 3.860 3.890 345,700 -0.05(-1.27%)
Oct 15, 2020 3.810 3.940 3.790 3.940 226,389 +0.10(+2.60%)
Oct 14, 2020 3.880 3.940 3.820 3.840 258,970 -0.05(-1.29%)
Oct 13, 2020 3.900 4.023 3.810 3.890 452,733 -0.10(-2.51%)
Oct 12, 2020 3.860 4.000 3.760 3.990 252,867 +0.13(+3.37%)
Oct 09, 2020 3.950 3.950 3.790 3.860 316,900 -0.04(-1.03%)
Oct 08, 2020 3.840 3.940 3.800 3.900 245,513 +0.11(+2.90%)
Oct 07, 2020 3.750 3.830 3.715 3.790 606,698 +0.03(+0.80%)
Oct 06, 2020 3.820 3.940 3.750 3.760 325,258 +0.00(+0.00%)
Oct 05, 2020 3.920 3.950 3.710 3.760 282,886 -0.10(-2.59%)
Oct 02, 2020 3.700 3.890 3.690 3.860 303,700 +0.09(+2.39%)
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.