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 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 7.550 7.590 7.500 7.570 190,600 +0.05(+0.66%)
Aug 29, 2019 7.540 7.660 7.445 7.520 224,104 +0.07(+0.94%)
Aug 28, 2019 7.430 7.610 7.370 7.450 171,753 +0.02(+0.27%)
Aug 27, 2019 7.700 7.700 7.430 7.430 386,713 -0.16(-2.11%)
Aug 26, 2019 7.410 7.705 7.410 7.590 223,467 +0.13(+1.74%)
Aug 23, 2019 7.810 7.810 7.410 7.460 353,100 -0.32(-4.11%)
Aug 22, 2019 7.820 7.930 7.690 7.780 201,980 +0.00(+0.00%)
Aug 21, 2019 7.870 7.870 7.760 7.780 180,890 -0.01(-0.13%)
Aug 20, 2019 7.910 7.910 7.750 7.790 227,520 -0.11(-1.39%)
Aug 19, 2019 7.910 7.950 7.870 7.900 221,991 +0.05(+0.64%)
Aug 16, 2019 7.680 7.875 7.670 7.850 139,800 +0.17(+2.21%)
Aug 15, 2019 7.700 7.830 7.600 7.680 298,250 -0.06(-0.78%)
Aug 14, 2019 7.770 7.860 7.670 7.740 246,727 -0.09(-1.15%)
Aug 13, 2019 7.710 7.860 7.660 7.830 227,760 +0.10(+1.29%)
Aug 12, 2019 7.750 7.750 7.600 7.730 273,207 -0.06(-0.77%)
Aug 09, 2019 7.890 7.921 7.740 7.790 352,900 -0.13(-1.64%)
Aug 08, 2019 7.910 8.005 7.790 7.920 324,106 +0.12(+1.54%)
Aug 07, 2019 7.810 7.990 7.510 7.800 354,832 -0.07(-0.89%)
Aug 06, 2019 7.750 7.930 7.700 7.870 294,151 +0.22(+2.88%)
Aug 05, 2019 8.080 8.100 7.630 7.650 445,564 -0.36(-4.49%)
Aug 02, 2019 8.070 8.200 7.930 8.010 360,100 -0.14(-1.72%)
Aug 01, 2019 8.220 8.380 8.010 8.150 468,584 +0.09(+1.12%)
Jul 31, 2019 8.080 8.660 8.000 8.060 827,022 +0.12(+1.51%)
Jul 30, 2019 7.780 7.990 7.780 7.940 341,505 +0.09(+1.15%)
Jul 29, 2019 7.800 7.860 7.710 7.850 239,194 +0.05(+0.64%)
Jul 26, 2019 7.680 7.820 7.670 7.800 325,500 +0.16(+2.09%)
Jul 25, 2019 7.690 7.690 7.535 7.640 286,527 -0.07(-0.91%)
Jul 24, 2019 7.530 7.710 7.510 7.710 270,965 +0.16(+2.12%)
Jul 23, 2019 7.490 7.600 7.460 7.550 183,844 +0.08(+1.07%)
Jul 22, 2019 7.560 7.570 7.390 7.470 152,442 -0.02(-0.27%)
Jul 19, 2019 7.460 7.555 7.410 7.490 398,400 -0.07(-0.93%)
Jul 18, 2019 7.460 7.570 7.410 7.560 243,751 -0.05(-0.66%)
Jul 17, 2019 7.620 7.630 7.490 7.610 254,983 +0.02(+0.26%)
Jul 16, 2019 7.540 7.610 7.500 7.590 327,955 -0.02(-0.26%)
Jul 15, 2019 7.700 7.700 7.430 7.610 428,638 -0.04(-0.52%)
Jul 12, 2019 7.690 7.720 7.575 7.650 261,800 -0.02(-0.26%)
Jul 11, 2019 7.770 7.770 7.560 7.670 278,966 -0.10(-1.29%)
Jul 10, 2019 7.760 7.870 7.730 7.770 225,252 +0.08(+1.04%)
Jul 09, 2019 7.700 7.750 7.620 7.690 179,041 +0.01(+0.13%)
Jul 08, 2019 7.620 7.720 7.620 7.680 149,600 +0.04(+0.52%)
Jul 05, 2019 7.600 7.710 7.480 7.640 198,700 +0.00(+0.00%)
Jul 03, 2019 7.610 7.670 7.520 7.640 131,800 +0.06(+0.79%)
Jul 02, 2019 7.330 7.580 7.330 7.580 295,083 +0.15(+2.02%)
Jul 01, 2019 7.520 7.520 7.250 7.430 281,835 +0.05(+0.68%)
Jun 28, 2019 7.400 7.630 7.270 7.380 758,800 +0.06(+0.82%)
Jun 27, 2019 7.160 7.360 7.060 7.320 329,856 +0.24(+3.39%)
Jun 26, 2019 7.320 7.320 7.020 7.080 410,709 -0.25(-3.41%)
Jun 25, 2019 7.490 7.490 7.310 7.330 160,015 -0.06(-0.81%)
Jun 24, 2019 7.680 7.680 7.390 7.390 224,705 -0.19(-2.51%)
Jun 21, 2019 7.750 7.810 7.550 7.580 599,100 -0.31(-3.93%)
Jun 20, 2019 7.900 7.950 7.840 7.890 128,346 +0.05(+0.64%)
Jun 19, 2019 7.860 7.900 7.770 7.840 115,579 +0.01(+0.13%)
Jun 18, 2019 7.730 7.870 7.730 7.830 226,592 +0.11(+1.42%)
Jun 17, 2019 7.640 7.760 7.623 7.720 175,583 +0.05(+0.65%)
Jun 14, 2019 7.740 7.800 7.670 7.670 180,600 -0.07(-0.90%)
Jun 13, 2019 7.600 7.760 7.600 7.740 189,446 +0.15(+1.98%)
Jun 12, 2019 7.550 7.630 7.460 7.590 128,535 +0.07(+0.93%)
Jun 11, 2019 7.550 7.550 7.430 7.520 179,785 +0.01(+0.13%)
Jun 10, 2019 7.500 7.570 7.500 7.510 225,301 -0.01(-0.13%)
Jun 07, 2019 7.500 7.540 7.400 7.520 189,300 +0.07(+0.94%)
Jun 06, 2019 7.500 7.510 7.327 7.450 192,811 -0.03(-0.40%)
Jun 05, 2019 7.330 7.515 7.330 7.480 219,260 +0.10(+1.36%)
Jun 04, 2019 7.350 7.430 7.290 7.380 264,416 +0.07(+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.