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

Franklin Street Properties (NY: FSP )

1.860 -0.090 (-4.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 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%)
Sep 03, 2019 7.460 7.610 7.140 7.540 361,637 -0.03(-0.40%)
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%)
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.