Chronicle Journal: Finance

Franklin Street Properties (NY: FSP )

5.750 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 5.900 6.070 5.750 5.750 634,474 -0.01(-0.17%)
Nov 30, 2021 5.840 6.005 5.630 5.760 1,173,938 -0.17(-2.87%)
Nov 29, 2021 6.060 6.100 5.890 5.930 585,968 -0.06(-1.00%)
Nov 26, 2021 6.110 6.160 5.850 5.990 576,924 -0.29(-4.62%)
Nov 24, 2021 6.030 6.320 6.030 6.280 543,947 +0.30(+5.02%)
Nov 23, 2021 5.870 6.050 5.870 5.980 550,781 +0.11(+1.87%)
Nov 22, 2021 5.840 6.125 5.820 5.870 638,556 +0.04(+0.69%)
Nov 19, 2021 5.780 5.900 5.780 5.830 405,472 -0.03(-0.51%)
Nov 18, 2021 5.950 5.885 5.780 5.860 421,597 -0.08(-1.35%)
Nov 17, 2021 6.080 6.080 5.810 5.940 535,692 -0.16(-2.62%)
Nov 16, 2021 6.090 6.140 5.995 6.100 626,186 -0.01(-0.16%)
Nov 15, 2021 6.120 6.180 6.072 6.110 713,861 +0.00(+0.00%)
Nov 12, 2021 6.130 6.200 6.040 6.110 568,862 -0.04(-0.65%)
Nov 11, 2021 5.910 6.190 5.830 6.150 733,633 +0.27(+4.59%)
Nov 10, 2021 5.590 5.920 5.880 978,177 +0.31(+5.57%)
Nov 09, 2021 5.000 5.620 4.975 5.570 1,239,669 +0.72(+14.85%)
Nov 08, 2021 4.880 4.900 4.760 4.850 365,068 -0.01(-0.21%)
Nov 05, 2021 4.740 4.930 4.740 4.860 308,392 +0.18(+3.85%)
Nov 04, 2021 4.810 4.830 4.590 4.680 351,778 -0.12(-2.50%)
Nov 03, 2021 4.610 4.845 4.610 4.800 282,843 +0.16(+3.45%)
Nov 02, 2021 4.690 4.690 4.510 4.640 656,046 -0.06(-1.28%)
Nov 01, 2021 4.490 4.730 4.519 4.700 340,180 +0.20(+4.44%)
Oct 29, 2021 4.680 4.680 4.463 4.500 820,781 -0.18(-3.85%)
Oct 28, 2021 4.690 4.730 4.590 4.680 318,370 -0.01(-0.21%)
Oct 27, 2021 4.770 4.770 4.660 4.690 228,043 -0.07(-1.47%)
Oct 26, 2021 4.800 4.730 4.760 468,539 -0.03(-0.63%)
Oct 25, 2021 4.790 4.820 4.730 4.790 429,353 +0.02(+0.42%)
Oct 22, 2021 4.930 4.960 4.770 4.770 279,995 -0.18(-3.64%)
Oct 21, 2021 5.080 5.100 4.920 4.950 326,740 -0.20(-3.88%)
Oct 20, 2021 5.090 5.180 5.070 5.150 261,530 +0.05(+0.98%)
Oct 19, 2021 5.160 5.180 5.090 5.100 214,759 -0.04(-0.78%)
Oct 18, 2021 5.160 5.200 5.115 5.140 232,787 -0.03(-0.58%)
Oct 15, 2021 5.340 5.340 5.170 5.170 396,629 -0.06(-1.15%)
Oct 14, 2021 5.310 5.340 5.200 5.230 320,312 -0.01(-0.19%)
Oct 13, 2021 5.260 5.320 5.180 5.240 233,928 -0.01(-0.19%)
Oct 12, 2021 5.220 5.271 5.180 5.250 267,472 +0.04(+0.77%)
Oct 11, 2021 5.130 5.215 5.085 5.210 165,507 +0.09(+1.76%)
Oct 08, 2021 5.050 5.180 5.050 5.120 238,723 +0.04(+0.79%)
Oct 07, 2021 5.060 5.135 5.000 5.080 396,354 +0.06(+1.20%)
Oct 06, 2021 4.810 5.030 4.760 5.020 538,729 +0.20(+4.15%)
Oct 05, 2021 4.810 4.870 4.710 4.820 460,313 +0.02(+0.42%)
Oct 04, 2021 4.740 4.850 4.740 4.800 313,437 +0.06(+1.27%)
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.