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 (%)
Dec 31, 2019 8.440 8.620 8.440 8.560 384,800 +0.11(+1.30%)
Dec 30, 2019 8.460 8.600 8.420 8.450 348,717 +0.02(+0.24%)
Dec 27, 2019 8.540 8.850 8.360 8.430 322,800 -0.05(-0.59%)
Dec 26, 2019 8.520 8.600 8.450 8.480 185,861 -0.03(-0.35%)
Dec 24, 2019 8.410 8.530 8.393 8.510 110,900 +0.15(+1.79%)
Dec 23, 2019 8.480 8.610 8.320 8.360 355,305 -0.16(-1.88%)
Dec 20, 2019 8.560 8.670 8.490 8.520 1,167,300 -0.04(-0.47%)
Dec 19, 2019 8.630 8.680 8.515 8.560 286,468 -0.08(-0.93%)
Dec 18, 2019 8.460 8.760 8.460 8.640 332,025 +0.16(+1.89%)
Dec 17, 2019 8.470 8.540 8.440 8.480 288,582 -0.03(-0.35%)
Dec 16, 2019 8.470 8.565 8.440 8.510 338,862 +0.04(+0.47%)
Dec 13, 2019 8.460 8.550 8.430 8.470 330,100 -0.05(-0.59%)
Dec 12, 2019 8.760 8.830 8.510 8.520 423,490 -0.22(-2.52%)
Dec 11, 2019 8.910 8.940 8.700 8.740 538,557 -0.13(-1.47%)
Dec 10, 2019 8.790 8.930 8.790 8.870 261,324 +0.11(+1.26%)
Dec 09, 2019 8.770 8.855 8.700 8.760 341,214 -0.03(-0.34%)
Dec 06, 2019 8.680 8.900 8.680 8.790 419,500 +0.12(+1.38%)
Dec 05, 2019 8.610 8.740 8.610 8.670 364,478 +0.04(+0.46%)
Dec 04, 2019 8.630 8.780 8.630 8.630 294,540 +0.00(+0.00%)
Dec 03, 2019 8.450 8.685 8.450 8.630 258,184 +0.06(+0.70%)
Dec 02, 2019 8.680 8.800 8.540 8.570 309,376 -0.14(-1.61%)
Nov 29, 2019 8.800 8.850 8.710 8.710 134,300 -0.05(-0.57%)
Nov 27, 2019 8.650 8.770 8.630 8.760 370,200 +0.13(+1.51%)
Nov 26, 2019 8.590 8.700 8.510 8.630 373,467 +0.08(+0.94%)
Nov 25, 2019 8.420 8.660 8.420 8.550 339,840 +0.14(+1.66%)
Nov 22, 2019 8.440 8.520 8.380 8.410 200,900 +0.03(+0.36%)
Nov 21, 2019 8.650 8.660 8.380 8.380 248,593 -0.23(-2.67%)
Nov 20, 2019 8.730 8.770 8.600 8.610 311,749 -0.08(-0.92%)
Nov 19, 2019 8.710 8.800 8.680 8.690 252,744 +0.03(+0.35%)
Nov 18, 2019 8.630 8.730 8.560 8.660 176,213 +0.05(+0.58%)
Nov 15, 2019 8.590 8.650 8.550 8.610 530,300 +0.10(+1.18%)
Nov 14, 2019 8.590 8.710 8.510 8.510 349,992 -0.04(-0.47%)
Nov 13, 2019 8.570 8.610 8.530 8.550 207,214 -0.01(-0.12%)
Nov 12, 2019 8.650 8.740 8.560 8.560 289,539 -0.16(-1.83%)
Nov 11, 2019 8.630 8.750 8.630 8.720 157,735 +0.04(+0.46%)
Nov 08, 2019 8.590 8.740 8.580 8.680 218,300 +0.05(+0.58%)
Nov 07, 2019 8.660 8.680 8.570 8.630 177,385 +0.02(+0.23%)
Nov 06, 2019 8.760 8.790 8.550 8.610 326,632 -0.15(-1.71%)
Nov 05, 2019 8.900 8.920 8.700 8.760 471,167 -0.12(-1.35%)
Nov 04, 2019 8.710 8.970 8.600 8.880 351,127 +0.23(+2.66%)
Nov 01, 2019 8.630 8.660 8.520 8.650 203,800 +0.05(+0.58%)
Oct 31, 2019 8.550 8.690 8.490 8.600 491,546 +0.00(+0.00%)
Oct 30, 2019 8.630 8.770 8.460 8.600 599,198 +0.02(+0.23%)
Oct 29, 2019 8.550 8.620 8.510 8.580 246,433 -0.05(-0.58%)
Oct 28, 2019 8.500 8.655 8.500 8.630 317,902 +0.10(+1.17%)
Oct 25, 2019 8.620 8.650 8.490 8.530 168,000 -0.07(-0.81%)
Oct 24, 2019 8.790 8.790 8.580 8.600 207,877 -0.20(-2.27%)
Oct 23, 2019 8.790 8.850 8.710 8.800 229,499 +0.06(+0.69%)
Oct 22, 2019 8.840 8.860 8.740 8.740 188,757 -0.07(-0.79%)
Oct 21, 2019 8.680 8.860 8.680 8.810 165,889 +0.16(+1.85%)
Oct 18, 2019 8.620 8.750 8.495 8.650 332,600 -0.14(-1.59%)
Oct 17, 2019 8.720 8.820 8.670 8.790 264,431 +0.06(+0.69%)
Oct 16, 2019 8.590 8.730 8.580 8.730 192,085 +0.09(+1.04%)
Oct 15, 2019 8.610 8.650 8.520 8.640 164,112 +0.08(+0.93%)
Oct 14, 2019 8.680 8.690 8.550 8.560 173,287 -0.08(-0.93%)
Oct 11, 2019 8.640 8.800 8.490 8.640 226,400 +0.09(+1.05%)
Oct 10, 2019 8.620 8.670 8.550 8.550 244,364 -0.05(-0.58%)
Oct 09, 2019 8.500 8.700 8.470 8.600 331,302 +0.18(+2.14%)
Oct 08, 2019 8.530 8.530 8.380 8.420 458,352 -0.13(-1.52%)
Oct 07, 2019 8.460 8.660 8.460 8.550 299,821 +0.01(+0.12%)
Oct 04, 2019 8.470 8.560 8.380 8.540 214,600 +0.11(+1.30%)
Oct 03, 2019 8.470 8.610 8.350 8.430 231,061 -0.01(-0.12%)
Oct 02, 2019 8.240 8.525 8.210 8.440 339,996 +0.12(+1.44%)
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.