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 (%)
Mar 31, 2020 5.570 5.960 5.430 5.730 1,050,365 +0.07(+1.24%)
Mar 30, 2020 5.580 5.770 5.340 5.660 433,185 +0.12(+2.17%)
Mar 27, 2020 5.320 5.710 5.030 5.540 516,800 -0.04(-0.72%)
Mar 26, 2020 5.350 5.770 5.290 5.580 492,445 +0.28(+5.28%)
Mar 25, 2020 5.280 5.680 4.910 5.300 493,621 +0.20(+3.92%)
Mar 24, 2020 4.650 5.140 4.578 5.100 487,420 +0.79(+18.33%)
Mar 23, 2020 4.610 4.710 4.030 4.310 514,445 -0.23(-5.07%)
Mar 20, 2020 4.620 5.070 4.530 4.540 810,700 -0.12(-2.58%)
Mar 19, 2020 4.360 4.710 3.910 4.660 773,116 +0.20(+4.48%)
Mar 18, 2020 4.320 4.850 4.150 4.460 696,770 -0.25(-5.31%)
Mar 17, 2020 4.130 4.870 3.790 4.710 763,669 +0.65(+16.01%)
Mar 16, 2020 4.650 4.730 3.810 4.060 809,476 -1.25(-23.54%)
Mar 13, 2020 4.960 5.310 4.565 5.310 629,100 +0.55(+11.55%)
Mar 12, 2020 5.890 6.070 4.750 4.760 876,038 -1.46(-23.47%)
Mar 11, 2020 6.690 6.760 6.170 6.220 647,941 -0.64(-9.33%)
Mar 10, 2020 6.960 7.030 6.390 6.860 798,450 +0.02(+0.29%)
Mar 09, 2020 7.190 7.380 6.730 6.840 908,741 -0.58(-7.82%)
Mar 06, 2020 7.300 7.450 7.165 7.420 441,100 -0.01(-0.13%)
Mar 05, 2020 7.480 7.510 7.230 7.430 464,456 -0.15(-1.98%)
Mar 04, 2020 7.400 7.640 7.390 7.580 337,192 +0.19(+2.57%)
Mar 03, 2020 7.290 7.640 7.290 7.390 401,742 +0.02(+0.27%)
Mar 02, 2020 7.150 7.435 7.020 7.370 496,268 +0.24(+3.37%)
Feb 28, 2020 6.870 7.210 6.820 7.130 1,100,800 +0.08(+1.13%)
Feb 27, 2020 7.300 7.470 7.050 7.050 482,880 -0.37(-4.99%)
Feb 26, 2020 7.460 7.550 7.390 7.420 611,822 -0.03(-0.40%)
Feb 25, 2020 7.670 7.750 7.410 7.450 626,619 -0.22(-2.87%)
Feb 24, 2020 7.480 7.705 7.480 7.670 457,094 +0.02(+0.26%)
Feb 21, 2020 7.660 7.720 7.510 7.650 452,200 +0.02(+0.26%)
Feb 20, 2020 7.600 7.730 7.550 7.630 459,365 -0.01(-0.13%)
Feb 19, 2020 7.930 7.940 7.640 7.640 676,637 -0.26(-3.29%)
Feb 18, 2020 7.960 7.980 7.550 7.900 722,799 -0.10(-1.25%)
Feb 14, 2020 8.050 8.240 7.965 8.000 284,200 -0.03(-0.37%)
Feb 13, 2020 8.020 8.160 7.920 8.030 318,592 -0.05(-0.62%)
Feb 12, 2020 7.850 8.250 7.550 8.080 838,050 +0.59(+7.88%)
Feb 11, 2020 7.820 7.880 7.380 7.490 802,207 -0.28(-3.60%)
Feb 10, 2020 7.760 7.820 7.720 7.770 233,868 +0.00(+0.00%)
Feb 07, 2020 7.880 7.890 7.760 7.770 113,200 -0.15(-1.89%)
Feb 06, 2020 7.910 7.980 7.890 7.920 152,250 +0.06(+0.76%)
Feb 05, 2020 7.800 7.900 7.770 7.860 302,286 +0.10(+1.29%)
Feb 04, 2020 7.780 7.800 7.710 7.760 157,072 +0.02(+0.26%)
Feb 03, 2020 7.640 7.745 7.540 7.740 390,799 +0.14(+1.84%)
Jan 31, 2020 7.750 7.770 7.580 7.600 437,400 -0.15(-1.94%)
Jan 30, 2020 7.670 7.780 7.670 7.750 169,387 +0.00(+0.00%)
Jan 29, 2020 7.820 7.820 7.720 7.750 147,624 -0.03(-0.39%)
Jan 28, 2020 7.760 7.820 7.630 7.780 260,326 +0.05(+0.65%)
Jan 27, 2020 7.710 7.810 7.710 7.730 251,685 -0.07(-0.90%)
Jan 24, 2020 7.930 7.930 7.770 7.800 325,500 -0.11(-1.39%)
Jan 23, 2020 7.850 7.910 7.740 7.910 420,805 +0.04(+0.51%)
Jan 22, 2020 8.000 8.020 7.850 7.870 170,195 -0.06(-0.76%)
Jan 21, 2020 7.960 8.050 7.890 7.930 376,975 -0.03(-0.38%)
Jan 17, 2020 8.070 8.080 7.932 7.960 400,600 -0.01(-0.13%)
Jan 16, 2020 7.980 8.110 7.935 7.970 335,921 +0.02(+0.25%)
Jan 15, 2020 7.890 8.010 7.840 7.950 445,539 +0.07(+0.89%)
Jan 14, 2020 7.920 7.990 7.830 7.880 396,417 -0.07(-0.88%)
Jan 13, 2020 7.800 7.980 7.800 7.950 205,553 +0.11(+1.40%)
Jan 10, 2020 7.850 7.980 7.716 7.840 581,700 +0.01(+0.13%)
Jan 09, 2020 7.900 7.950 7.800 7.830 218,758 -0.09(-1.14%)
Jan 08, 2020 7.960 8.010 7.835 7.920 322,884 -0.08(-1.00%)
Jan 07, 2020 7.850 8.070 7.850 8.000 358,670 -0.41(-4.88%)
Jan 06, 2020 8.290 8.470 8.290 8.410 339,596 +0.03(+0.36%)
Jan 03, 2020 8.240 8.450 8.200 8.380 481,500 +0.08(+0.96%)
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.