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 (%)
Mar 31, 2023 1.580 1.620 1.510 1.570 3,420,017 -0.01(-0.63%)
Mar 30, 2023 1.560 1.610 1.550 1.580 1,012,732 +0.02(+1.28%)
Mar 29, 2023 1.560 1.595 1.530 1.560 1,683,650 +0.01(+0.65%)
Mar 28, 2023 1.660 1.670 1.520 1.550 3,211,777 -0.12(-7.19%)
Mar 27, 2023 1.620 1.690 1.620 1.670 1,400,433 +0.05(+3.09%)
Mar 24, 2023 1.560 1.620 1.520 1.620 1,595,629 +0.05(+3.18%)
Mar 23, 2023 1.690 1.702 1.550 1.570 2,480,104 -0.12(-7.10%)
Mar 22, 2023 1.810 1.835 1.690 1.690 1,758,153 -0.14(-7.65%)
Mar 21, 2023 1.790 1.850 1.760 1.830 1,621,270 +0.05(+2.81%)
Mar 20, 2023 1.790 1.890 1.750 1.780 3,115,527 +0.04(+2.30%)
Mar 17, 2023 1.820 1.890 1.740 1.740 25,442,394 -0.12(-6.45%)
Mar 16, 2023 1.850 1.945 1.775 1.860 3,100,090 -0.02(-1.06%)
Mar 15, 2023 1.830 1.930 1.770 1.880 3,052,543 +0.01(+0.53%)
Mar 14, 2023 1.930 2.050 1.835 1.870 4,645,902 +0.01(+0.54%)
Mar 13, 2023 2.000 2.005 1.830 1.860 3,079,319 -0.15(-7.46%)
Mar 10, 2023 2.030 2.100 1.940 2.010 3,476,070 -0.03(-1.47%)
Mar 09, 2023 2.250 2.250 2.040 2.040 2,312,091 -0.05(-2.39%)
Mar 08, 2023 2.170 2.180 2.065 2.090 2,178,179 -0.08(-3.69%)
Mar 07, 2023 2.300 2.320 2.120 2.170 2,489,512 -0.12(-5.24%)
Mar 06, 2023 2.250 2.430 2.190 2.290 5,322,154 -0.13(-5.37%)
Mar 03, 2023 2.400 2.450 2.370 2.420 1,187,820 +0.04(+1.68%)
Mar 02, 2023 2.350 2.390 2.330 2.380 656,616 +0.01(+0.42%)
Mar 01, 2023 2.420 2.430 2.340 2.370 790,965 -0.05(-2.07%)
Feb 28, 2023 2.500 2.500 2.420 2.420 943,577 -0.07(-2.81%)
Feb 27, 2023 2.470 2.525 2.455 2.490 639,266 +0.00(+0.00%)
Feb 24, 2023 2.570 2.570 2.460 2.490 749,965 -0.10(-3.86%)
Feb 23, 2023 2.620 2.620 2.555 2.590 916,713 +0.02(+0.78%)
Feb 22, 2023 2.700 2.710 2.520 2.570 2,014,587 -0.09(-3.38%)
Feb 21, 2023 2.730 2.730 2.620 2.660 641,158 -0.07(-2.56%)
Feb 17, 2023 2.850 2.850 2.720 2.730 684,594 -0.06(-2.15%)
Feb 16, 2023 2.840 2.865 2.763 2.790 536,667 -0.11(-3.79%)
Feb 15, 2023 2.870 2.950 2.830 2.900 303,941 +0.01(+0.35%)
Feb 14, 2023 2.970 2.990 2.870 2.890 382,257 -0.11(-3.67%)
Feb 13, 2023 3.030 3.035 2.960 3.000 365,622 -0.05(-1.64%)
Feb 10, 2023 2.910 3.090 2.890 3.050 461,397 +0.15(+5.17%)
Feb 09, 2023 2.980 3.020 2.900 2.900 317,561 -0.05(-1.69%)
Feb 08, 2023 3.000 3.020 2.950 2.950 236,695 -0.07(-2.32%)
Feb 07, 2023 3.000 3.080 2.960 3.020 738,951 -0.01(-0.33%)
Feb 06, 2023 3.090 3.090 2.980 3.030 276,140 -0.06(-1.94%)
Feb 03, 2023 3.120 3.160 3.060 3.090 478,894 -0.04(-1.28%)
Feb 02, 2023 3.030 3.190 3.000 3.130 593,744 +0.11(+3.64%)
Feb 01, 2023 3.100 3.110 2.980 3.020 509,443 -0.06(-1.95%)
Jan 31, 2023 3.010 3.115 2.965 3.080 523,176 +0.10(+3.36%)
Jan 30, 2023 2.970 3.040 2.960 2.980 378,548 -0.01(-0.33%)
Jan 27, 2023 2.890 3.030 2.870 2.990 449,190 +0.06(+2.05%)
Jan 26, 2023 2.980 3.050 2.905 2.930 311,233 -0.02(-0.68%)
Jan 25, 2023 2.890 3.030 2.866 2.950 663,186 +0.07(+2.43%)
Jan 24, 2023 2.930 2.950 2.880 2.880 281,477 -0.04(-1.37%)
Jan 23, 2023 2.950 2.965 2.885 2.920 361,198 -0.02(-0.68%)
Jan 20, 2023 3.010 3.060 2.870 2.940 583,542 -0.03(-1.01%)
Jan 19, 2023 2.990 3.030 2.920 2.970 412,940 +0.01(+0.34%)
Jan 18, 2023 3.070 3.075 2.925 2.960 291,148 -0.09(-2.95%)
Jan 17, 2023 3.090 3.130 3.000 3.050 972,010 -0.06(-1.93%)
Jan 13, 2023 3.100 3.190 3.080 3.110 468,935 -0.03(-0.96%)
Jan 12, 2023 3.000 3.150 2.960 3.140 738,057 +0.17(+5.72%)
Jan 11, 2023 2.800 2.970 2.800 2.970 613,350 +0.17(+6.07%)
Jan 10, 2023 2.790 2.820 2.755 2.800 392,008 +0.02(+0.72%)
Jan 09, 2023 2.790 2.850 2.760 2.780 560,668 +0.00(+0.00%)
Jan 06, 2023 2.720 2.800 2.710 2.780 674,284 +0.05(+1.83%)
Jan 05, 2023 2.800 2.800 2.720 2.730 462,500 -0.08(-2.85%)
Jan 04, 2023 2.800 2.845 2.770 2.810 573,892 +0.04(+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.