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

Franklin Street Properties (NY: FSP )

1.900 -0.030 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2020 3.710 3.830 3.610 3.660 560,819 -0.03(-0.81%)
Sep 29, 2020 3.810 3.860 3.640 3.690 499,524 -0.16(-4.16%)
Sep 28, 2020 3.550 4.020 3.550 3.850 1,103,896 +0.38(+10.95%)
Sep 25, 2020 3.440 3.500 3.340 3.470 443,000 +0.02(+0.58%)
Sep 24, 2020 3.490 3.590 3.410 3.450 425,858 +0.01(+0.29%)
Sep 23, 2020 3.630 3.720 3.420 3.440 545,776 -0.22(-6.01%)
Sep 22, 2020 3.690 3.800 3.660 3.660 523,150 -0.06(-1.61%)
Sep 21, 2020 3.770 3.780 3.640 3.720 748,712 -0.16(-4.12%)
Sep 18, 2020 4.220 4.220 3.830 3.880 3,557,300 -0.26(-6.28%)
Sep 17, 2020 4.330 4.350 4.090 4.140 775,000 -0.16(-3.72%)
Sep 16, 2020 4.310 4.395 4.130 4.300 685,357 +0.07(+1.65%)
Sep 15, 2020 4.150 4.330 4.150 4.230 560,828 +0.11(+2.67%)
Sep 14, 2020 4.120 4.190 4.070 4.120 692,198 -0.02(-0.48%)
Sep 11, 2020 4.590 4.670 4.110 4.140 785,500 -0.36(-8.00%)
Sep 10, 2020 4.610 4.630 4.500 4.500 327,896 -0.11(-2.39%)
Sep 09, 2020 4.610 4.620 4.500 4.610 352,033 +0.04(+0.88%)
Sep 08, 2020 4.390 4.610 4.350 4.570 368,792 +0.16(+3.63%)
Sep 04, 2020 4.530 4.550 4.250 4.410 249,500 -0.02(-0.45%)
Sep 03, 2020 4.530 4.660 4.410 4.430 265,018 -0.10(-2.21%)
Sep 02, 2020 4.440 4.540 4.420 4.530 182,709 +0.06(+1.34%)
Sep 01, 2020 4.400 4.540 4.360 4.470 298,999 +0.04(+0.90%)
Aug 31, 2020 4.630 4.630 4.430 4.430 367,063 -0.24(-5.14%)
Aug 28, 2020 4.680 4.690 4.545 4.670 251,000 -0.01(-0.21%)
Aug 27, 2020 4.670 4.770 4.615 4.680 223,268 +0.01(+0.21%)
Aug 26, 2020 4.690 4.710 4.550 4.670 217,310 -0.06(-1.27%)
Aug 25, 2020 4.770 4.880 4.645 4.730 199,805 +0.00(+0.00%)
Aug 24, 2020 4.710 4.730 4.570 4.730 204,755 +0.05(+1.07%)
Aug 21, 2020 4.720 4.740 4.560 4.680 285,700 -0.01(-0.21%)
Aug 20, 2020 4.500 4.700 4.500 4.690 287,159 +0.11(+2.40%)
Aug 19, 2020 4.820 4.830 4.540 4.580 425,670 -0.20(-4.18%)
Aug 18, 2020 4.840 4.900 4.730 4.780 219,578 -0.05(-1.04%)
Aug 17, 2020 4.890 4.950 4.760 4.830 252,812 -0.07(-1.43%)
Aug 14, 2020 5.120 5.170 4.830 4.900 689,700 -0.29(-5.59%)
Aug 13, 2020 5.450 5.455 5.170 5.190 459,479 -0.26(-4.77%)
Aug 12, 2020 5.600 5.621 5.350 5.450 280,509 -0.02(-0.37%)
Aug 11, 2020 5.690 5.800 5.420 5.470 320,042 -0.14(-2.50%)
Aug 10, 2020 5.520 5.750 5.520 5.610 220,200 +0.10(+1.81%)
Aug 07, 2020 5.230 5.620 5.170 5.510 343,000 +0.22(+4.16%)
Aug 06, 2020 5.290 5.370 5.200 5.290 195,709 +0.09(+1.73%)
Aug 05, 2020 5.650 5.650 4.960 5.200 756,627 -0.33(-5.97%)
Aug 04, 2020 5.210 5.570 5.080 5.530 711,350 +0.35(+6.76%)
Aug 03, 2020 5.310 5.310 5.000 5.180 754,744 -0.07(-1.33%)
Jul 31, 2020 5.160 5.270 4.890 5.250 840,800 -0.01(-0.19%)
Jul 30, 2020 5.190 5.335 5.180 5.260 418,803 -0.15(-2.77%)
Jul 29, 2020 5.150 5.500 5.060 5.410 908,637 +0.31(+6.08%)
Jul 28, 2020 4.840 5.100 4.831 5.100 346,439 +0.19(+3.87%)
Jul 27, 2020 4.820 4.990 4.700 4.910 268,507 +0.06(+1.24%)
Jul 24, 2020 4.920 4.940 4.740 4.850 377,700 -0.02(-0.41%)
Jul 23, 2020 4.850 4.990 4.810 4.870 424,536 -0.02(-0.41%)
Jul 22, 2020 4.670 4.990 4.670 4.890 330,233 +0.14(+2.95%)
Jul 21, 2020 4.710 4.835 4.680 4.750 255,017 +0.10(+2.15%)
Jul 20, 2020 4.740 4.790 4.550 4.650 237,916 -0.13(-2.72%)
Jul 17, 2020 4.670 4.790 4.630 4.780 235,000 +0.03(+0.63%)
Jul 16, 2020 5.090 5.100 4.650 4.750 418,177 -0.44(-8.48%)
Jul 15, 2020 5.160 5.520 5.160 5.190 481,355 +0.16(+3.18%)
Jul 14, 2020 5.000 5.120 4.880 5.030 323,343 +0.03(+0.60%)
Jul 13, 2020 5.030 5.110 4.840 5.000 194,640 +0.06(+1.21%)
Jul 10, 2020 4.720 4.950 4.720 4.940 188,300 +0.17(+3.56%)
Jul 09, 2020 4.860 4.890 4.690 4.770 364,260 -0.12(-2.45%)
Jul 08, 2020 4.970 5.020 4.735 4.890 255,360 -0.12(-2.40%)
Jul 07, 2020 5.070 5.100 4.960 5.010 409,721 -0.14(-2.72%)
Jul 06, 2020 5.280 5.290 5.030 5.150 288,789 +0.04(+0.78%)
Jul 02, 2020 5.230 5.270 5.055 5.110 337,900 -0.01(-0.20%)
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.