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

Franklin Street Properties (NY: FSP )

1.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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, 2021 5.580 5.610 5.400 5.450 452,609 -0.13(-2.33%)
Mar 30, 2021 5.400 5.600 5.380 5.580 212,938 +0.20(+3.72%)
Mar 29, 2021 5.540 5.650 5.380 5.380 320,605 -0.16(-2.89%)
Mar 26, 2021 5.510 5.720 5.510 5.540 519,000 +0.08(+1.47%)
Mar 25, 2021 5.360 5.540 5.220 5.460 493,102 +0.08(+1.49%)
Mar 24, 2021 5.480 5.760 5.380 5.380 454,754 -0.08(-1.47%)
Mar 23, 2021 5.480 5.610 5.402 5.460 294,216 -0.07(-1.27%)
Mar 22, 2021 5.670 5.810 5.410 5.530 412,512 -0.11(-1.95%)
Mar 19, 2021 6.110 6.110 5.640 5.640 2,485,100 -0.48(-7.84%)
Mar 18, 2021 6.120 6.250 6.045 6.120 368,357 +0.00(+0.00%)
Mar 17, 2021 6.190 6.270 6.060 6.120 326,302 -0.10(-1.61%)
Mar 16, 2021 6.500 6.510 6.160 6.220 587,654 -0.34(-5.18%)
Mar 15, 2021 6.590 6.650 6.320 6.560 617,435 -0.03(-0.46%)
Mar 12, 2021 6.390 6.600 6.350 6.590 435,800 +0.22(+3.45%)
Mar 11, 2021 6.440 6.440 6.230 6.370 429,229 +0.00(+0.00%)
Mar 10, 2021 6.340 6.460 6.235 6.370 477,173 -0.06(-0.93%)
Mar 09, 2021 6.520 6.570 6.240 6.430 778,547 -0.09(-1.38%)
Mar 08, 2021 6.120 6.620 6.060 6.520 775,953 +0.46(+7.59%)
Mar 05, 2021 6.020 6.175 5.880 6.060 769,400 +0.31(+5.39%)
Mar 04, 2021 5.770 5.960 5.625 5.750 478,857 +0.02(+0.35%)
Mar 03, 2021 5.430 5.820 5.375 5.730 615,941 +0.32(+5.91%)
Mar 02, 2021 5.350 5.430 5.200 5.410 349,041 +0.05(+0.93%)
Mar 01, 2021 5.000 5.400 4.980 5.360 500,478 +0.40(+8.06%)
Feb 26, 2021 5.050 5.150 4.920 4.960 974,500 -0.12(-2.36%)
Feb 25, 2021 5.150 5.280 5.020 5.080 915,981 -0.03(-0.59%)
Feb 24, 2021 4.910 5.120 4.790 5.110 653,897 +0.12(+2.40%)
Feb 23, 2021 4.700 5.050 4.700 4.990 1,179,982 +0.49(+10.89%)
Feb 22, 2021 4.190 4.550 4.190 4.500 1,136,331 +0.30(+7.14%)
Feb 19, 2021 4.090 4.200 4.085 4.200 1,131,000 +0.10(+2.44%)
Feb 18, 2021 4.110 4.190 4.070 4.100 597,148 -0.05(-1.20%)
Feb 17, 2021 4.280 4.345 4.080 4.150 530,892 -0.13(-3.04%)
Feb 16, 2021 4.380 4.390 4.280 4.280 412,941 -0.06(-1.38%)
Feb 12, 2021 4.360 4.410 4.301 4.340 284,800 -0.04(-0.91%)
Feb 11, 2021 4.440 4.500 4.280 4.380 349,010 -0.06(-1.35%)
Feb 10, 2021 4.510 4.640 4.410 4.440 341,517 -0.07(-1.55%)
Feb 09, 2021 4.460 4.510 4.310 4.510 370,997 +0.08(+1.81%)
Feb 08, 2021 4.310 4.430 4.200 4.430 481,077 +0.17(+3.99%)
Feb 05, 2021 4.260 4.260 4.140 4.260 345,100 +0.08(+1.91%)
Feb 04, 2021 4.170 4.250 4.110 4.180 453,767 +0.08(+1.95%)
Feb 03, 2021 4.140 4.190 4.000 4.100 456,874 -0.04(-0.97%)
Feb 02, 2021 4.350 4.350 4.110 4.140 449,737 -0.09(-2.13%)
Feb 01, 2021 4.080 4.270 4.030 4.230 607,410 +0.12(+2.92%)
Jan 29, 2021 4.210 4.320 4.020 4.110 626,900 -0.11(-2.61%)
Jan 28, 2021 4.340 4.340 4.210 4.220 649,171 -0.11(-2.54%)
Jan 27, 2021 4.500 4.570 4.315 4.330 799,515 -0.21(-4.63%)
Jan 26, 2021 4.690 4.720 4.520 4.540 565,471 -0.11(-2.37%)
Jan 25, 2021 4.580 4.700 4.480 4.650 225,293 -0.01(-0.21%)
Jan 22, 2021 4.410 4.670 4.370 4.660 410,300 +0.17(+3.79%)
Jan 21, 2021 4.610 4.680 4.440 4.490 332,899 -0.12(-2.60%)
Jan 20, 2021 4.580 4.710 4.580 4.610 365,779 -0.02(-0.43%)
Jan 19, 2021 4.650 4.650 4.500 4.630 767,446 +0.02(+0.43%)
Jan 15, 2021 4.470 4.640 4.430 4.610 322,100 +0.08(+1.77%)
Jan 14, 2021 4.460 4.630 4.440 4.530 295,215 +0.08(+1.80%)
Jan 13, 2021 4.430 4.500 4.400 4.450 551,474 +0.02(+0.45%)
Jan 12, 2021 4.330 4.460 4.300 4.430 260,754 +0.10(+2.31%)
Jan 11, 2021 4.310 4.400 4.260 4.330 335,432 -0.06(-1.37%)
Jan 08, 2021 4.390 4.420 4.270 4.390 372,900 -0.03(-0.68%)
Jan 07, 2021 4.520 4.520 4.280 4.420 440,523 -0.10(-2.21%)
Jan 06, 2021 4.370 4.650 4.370 4.520 698,568 +0.20(+4.63%)
Jan 05, 2021 4.170 4.380 4.170 4.320 367,304 +0.13(+3.10%)
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.