Indicators

Franklin Street Properties (NY: FSP )

1.880 -0.030 (-1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.520	8.620	8.430	8.460	332,459	-0.11(-1.28%)
Sep 27, 2019	8.610	8.750	8.540	8.570	221,800	+0.00(+0.00%)
Sep 26, 2019	8.460	8.630	8.410	8.570	235,887	+0.09(+1.06%)
Sep 25, 2019	8.300	8.590	8.270	8.480	376,405	+0.19(+2.29%)
Sep 24, 2019	8.180	8.400	8.155	8.290	363,464	+0.11(+1.34%)
Sep 23, 2019	8.280	8.300	8.160	8.180	199,321	-0.14(-1.68%)
Sep 20, 2019	8.200	8.400	8.200	8.320	731,900	+0.02(+0.24%)
Sep 19, 2019	8.300	8.390	8.190	8.300	335,433	+0.07(+0.85%)
Sep 18, 2019	8.320	8.440	8.165	8.230	278,817	-0.03(-0.36%)
Sep 17, 2019	8.270	8.280	8.160	8.260	233,497	-0.02(-0.24%)
Sep 16, 2019	8.140	8.290	7.950	8.280	228,082	+0.14(+1.72%)
Sep 13, 2019	8.260	8.390	8.070	8.140	332,800	-0.09(-1.09%)
Sep 12, 2019	8.280	8.350	8.020	8.230	426,587	-0.02(-0.24%)
Sep 11, 2019	8.190	8.300	8.090	8.250	459,411	+0.06(+0.73%)
Sep 10, 2019	7.920	8.200	7.880	8.190	296,238	+0.27(+3.41%)
Sep 09, 2019	7.650	7.950	7.590	7.920	294,720	+0.27(+3.53%)
Sep 06, 2019	7.670	7.710	7.615	7.650	246,400	+0.02(+0.26%)
Sep 05, 2019	7.650	7.840	7.600	7.630	440,386	+0.02(+0.26%)
Sep 04, 2019	7.610	7.720	7.550	7.610	213,687	+0.07(+0.93%)

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.