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

Franklin Street Properties (NY: FSP )

2.000 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 7.330 7.460 7.290 7.420 431,523 +0.08(+1.09%)
Jan 30, 2019 7.270 7.390 7.220 7.340 287,056 +0.06(+0.82%)
Jan 29, 2019 7.260 7.295 7.200 7.280 200,011 +0.04(+0.55%)
Jan 28, 2019 7.080 7.270 7.027 7.240 307,556 +0.09(+1.26%)
Jan 25, 2019 7.000 7.150 6.990 7.150 236,800 +0.21(+3.03%)
Jan 24, 2019 6.810 6.980 6.770 6.940 237,985 +0.04(+0.58%)
Jan 23, 2019 6.880 6.960 6.830 6.900 233,339 +0.05(+0.73%)
Jan 22, 2019 6.800 6.870 6.715 6.850 376,981 +0.03(+0.44%)
Jan 18, 2019 6.850 6.890 6.780 6.820 283,300 -0.03(-0.44%)
Jan 17, 2019 6.830 6.860 6.740 6.850 442,976 +0.02(+0.29%)
Jan 16, 2019 6.790 6.830 6.730 6.830 409,091 +0.05(+0.74%)
Jan 15, 2019 6.770 6.820 6.540 6.780 310,411 -0.01(-0.15%)
Jan 14, 2019 6.830 6.910 6.770 6.790 291,591 -0.10(-1.45%)
Jan 11, 2019 6.900 6.930 6.800 6.890 544,200 -0.01(-0.14%)
Jan 10, 2019 6.820 6.910 6.720 6.900 387,238 +0.08(+1.17%)
Jan 09, 2019 6.920 6.920 6.720 6.820 280,656 -0.01(-0.15%)
Jan 08, 2019 6.800 6.870 6.720 6.830 568,525 +0.14(+2.09%)
Jan 07, 2019 6.470 6.760 6.440 6.690 348,477 +0.19(+2.92%)
Jan 04, 2019 6.420 6.580 6.350 6.500 322,200 +0.16(+2.52%)
Jan 03, 2019 6.220 6.430 6.220 6.340 275,353 +0.07(+1.12%)
Jan 02, 2019 6.120 6.400 6.080 6.270 378,164 +0.04(+0.64%)
Dec 31, 2018 6.380 6.470 6.120 6.230 649,500 -0.05(-0.80%)
Dec 28, 2018 6.230 6.350 6.120 6.280 666,000 +0.10(+1.62%)
Dec 27, 2018 5.980 6.300 5.980 6.180 766,029 -0.02(-0.32%)
Dec 26, 2018 6.180 6.220 5.870 6.200 1,937,645 +0.10(+1.64%)
Dec 24, 2018 6.350 6.400 6.090 6.100 254,200 -0.27(-4.24%)
Dec 21, 2018 6.490 6.550 6.300 6.370 2,904,600 -0.13(-2.00%)
Dec 20, 2018 6.670 6.810 6.410 6.500 696,785 -0.24(-3.56%)
Dec 19, 2018 6.770 6.820 6.600 6.740 480,819 -0.06(-0.88%)
Dec 18, 2018 6.860 6.975 6.770 6.800 607,162 +0.03(+0.44%)
Dec 17, 2018 6.910 7.080 6.720 6.770 1,662,082 -0.23(-3.29%)
Dec 14, 2018 6.920 7.100 6.900 7.000 1,245,400 -0.01(-0.14%)
Dec 13, 2018 7.300 7.350 7.010 7.010 396,382 -0.27(-3.71%)
Dec 12, 2018 7.300 7.500 7.245 7.280 535,402 +0.00(+0.00%)
Dec 11, 2018 7.450 7.570 7.275 7.280 537,582 -0.13(-1.75%)
Dec 10, 2018 7.610 7.610 7.345 7.410 517,608 -0.15(-1.98%)
Dec 07, 2018 7.620 7.770 7.490 7.560 282,400 -0.18(-2.33%)
Dec 06, 2018 7.490 7.750 7.380 7.740 430,937 +0.13(+1.71%)
Dec 04, 2018 7.610 7.840 7.560 7.610 399,800 -0.25(-3.18%)
Dec 03, 2018 7.700 7.870 7.640 7.860 244,577 +0.16(+2.08%)
Nov 30, 2018 7.610 7.730 7.550 7.700 401,100 +0.08(+1.05%)
Nov 29, 2018 7.620 7.730 7.550 7.620 182,825 -0.03(-0.39%)
Nov 28, 2018 7.570 7.670 7.430 7.650 276,701 +0.10(+1.32%)
Nov 27, 2018 7.620 7.680 7.550 7.550 233,649 -0.07(-0.92%)
Nov 26, 2018 7.750 7.750 7.510 7.620 266,558 -0.03(-0.39%)
Nov 23, 2018 7.570 7.690 7.460 7.650 92,700 +0.09(+1.19%)
Nov 21, 2018 7.560 7.560 7.560 0 +0.04(+0.53%)
Nov 20, 2018 7.580 7.720 7.510 7.520 244,445 -0.16(-2.08%)
Nov 19, 2018 7.750 7.790 7.600 7.680 358,037 -0.02(-0.26%)
Nov 16, 2018 7.660 7.760 7.560 7.700 449,300 -0.01(-0.13%)
Nov 15, 2018 7.760 7.760 7.590 7.710 220,559 -0.04(-0.52%)
Nov 14, 2018 7.770 7.940 7.730 7.750 246,499 -0.07(-0.90%)
Nov 13, 2018 7.770 7.850 7.690 7.820 346,538 +0.08(+1.03%)
Nov 12, 2018 7.780 7.910 7.710 7.740 338,139 +0.00(+0.00%)
Nov 09, 2018 8.090 8.090 7.710 7.740 498,500 -0.32(-3.97%)
Nov 08, 2018 8.030 8.140 7.940 8.060 212,141 -0.07(-0.86%)
Nov 07, 2018 8.010 8.140 7.830 8.130 434,947 +0.10(+1.25%)
Nov 06, 2018 8.070 8.090 7.950 8.030 316,126 +0.02(+0.25%)
Nov 05, 2018 7.820 8.100 7.730 8.010 786,317 +0.23(+2.96%)
Nov 02, 2018 7.700 7.970 7.600 7.780 651,100 +0.37(+4.99%)
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.