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 +0.050 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Feb 29, 2016 9.470 9.640 9.420 9.510 459,433 +0.05(+0.53%)
Feb 26, 2016 9.780 9.810 9.420 9.460 266,922 -0.17(-1.77%)
Feb 25, 2016 9.400 9.650 9.360 9.630 309,576 +0.29(+3.10%)
Feb 24, 2016 9.130 9.340 9.030 9.340 383,509 +0.09(+0.97%)
Feb 23, 2016 9.270 9.320 9.120 9.250 293,542 -0.03(-0.32%)
Feb 22, 2016 9.220 9.380 9.200 9.280 294,419 +0.11(+1.20%)
Feb 19, 2016 9.170 9.290 9.100 9.170 463,327 -0.01(-0.11%)
Feb 18, 2016 9.250 9.250 8.970 9.180 525,657 -0.08(-0.86%)
Feb 17, 2016 9.120 9.420 9.050 9.260 494,705 +0.28(+3.12%)
Feb 16, 2016 8.810 9.040 8.750 8.980 350,948 +0.17(+1.93%)
Feb 12, 2016 8.850 8.810 8.810 8.810 303,500 +0.00(+0.00%)
Feb 11, 2016 8.870 8.900 8.700 8.810 208,834 -0.12(-1.34%)
Feb 10, 2016 8.860 9.088 8.840 8.930 490,469 +0.10(+1.13%)
Feb 09, 2016 9.050 9.160 8.780 8.830 421,490 -0.35(-3.81%)
Feb 08, 2016 9.120 9.240 8.880 9.180 332,403 +0.02(+0.22%)
Feb 05, 2016 9.300 9.340 9.160 9.160 393,171 -0.17(-1.82%)
Feb 04, 2016 9.390 9.440 9.310 9.330 286,886 -0.07(-0.74%)
Feb 03, 2016 9.520 9.680 9.310 9.400 300,456 -0.08(-0.84%)
Feb 02, 2016 9.530 9.530 9.335 9.480 288,769 -0.12(-1.25%)
Feb 01, 2016 9.660 9.690 9.220 9.600 270,593 -0.16(-1.64%)
Jan 29, 2016 9.490 9.760 9.450 9.760 568,329 +0.30(+3.17%)
Jan 28, 2016 9.460 9.550 9.390 9.460 247,659 +0.07(+0.75%)
Jan 27, 2016 9.640 9.660 9.350 9.390 250,872 -0.30(-3.10%)
Jan 26, 2016 9.400 9.690 9.360 9.690 348,255 +0.33(+3.53%)
Jan 25, 2016 9.490 9.550 9.300 9.360 338,226 -0.13(-1.37%)
Jan 22, 2016 9.320 9.560 9.290 9.490 462,492 +0.21(+2.26%)
Jan 21, 2016 9.430 9.580 9.250 9.280 326,573 -0.10(-1.07%)
Jan 20, 2016 9.530 9.570 9.060 9.380 478,963 -0.47(-4.77%)
Jan 19, 2016 9.830 9.980 9.500 9.850 384,244 -0.08(-0.81%)
Jan 15, 2016 9.900 9.930 9.930 9.930 462,000 -0.14(-1.39%)
Jan 14, 2016 9.880 10.09 9.770 10.07 479,353 +0.22(+2.23%)
Jan 13, 2016 10.00 10.09 9.770 9.850 279,743 -0.15(-1.50%)
Jan 12, 2016 10.24 10.43 9.920 10.00 374,303 -0.19(-1.86%)
Jan 11, 2016 9.930 10.29 9.930 10.19 435,499 +0.25(+2.52%)
Jan 08, 2016 10.02 10.15 9.920 9.940 355,273 -0.15(-1.49%)
Jan 07, 2016 10.44 10.44 10.09 10.09 244,307 -0.35(-3.35%)
Jan 06, 2016 10.37 10.57 10.37 10.44 331,591 -0.04(-0.38%)
Jan 05, 2016 10.30 10.52 10.24 10.48 240,758 +0.20(+1.95%)
Jan 04, 2016 10.22 10.28 10.07 10.28 334,893 -0.07(-0.68%)
Dec 31, 2015 10.41 10.35 10.35 10.35 307,300 -0.06(-0.58%)
Dec 30, 2015 10.47 10.52 10.37 10.41 187,699 -0.11(-1.05%)
Dec 29, 2015 10.41 10.52 10.36 10.52 353,667 +0.10(+0.96%)
Dec 28, 2015 10.26 10.42 10.20 10.42 360,310 +0.12(+1.17%)
Dec 24, 2015 10.30 10.30 10.30 10.30 177,000 +0.06(+0.59%)
Dec 23, 2015 10.34 10.34 10.18 10.24 376,982 -0.04(-0.39%)
Dec 22, 2015 10.27 10.37 10.24 10.28 517,376 +0.02(+0.19%)
Dec 21, 2015 10.41 10.41 10.15 10.26 569,429 +0.00(+0.00%)
Dec 18, 2015 10.10 10.29 10.03 10.26 1,852,140 +0.17(+1.68%)
Dec 17, 2015 10.13 10.13 10.03 10.09 353,325 -0.04(-0.39%)
Dec 16, 2015 9.890 10.14 9.850 10.13 421,478 +0.24(+2.43%)
Dec 15, 2015 9.550 9.890 9.550 9.890 367,206 +0.35(+3.67%)
Dec 14, 2015 9.700 9.810 9.445 9.540 453,056 -0.14(-1.45%)
Dec 11, 2015 9.620 9.730 9.600 9.680 507,501 -0.12(-1.22%)
Dec 10, 2015 9.850 9.950 9.770 9.800 316,102 +0.03(+0.31%)
Dec 09, 2015 9.820 9.950 9.700 9.770 215,158 -0.06(-0.61%)
Dec 08, 2015 9.870 9.950 9.800 9.830 245,417 -0.06(-0.61%)
Dec 07, 2015 10.02 10.02 9.790 9.890 311,494 -0.11(-1.10%)
Dec 04, 2015 10.03 10.16 9.970 10.00 241,884 +0.02(+0.20%)
Dec 03, 2015 10.22 10.22 9.980 9.980 373,224 -0.19(-1.87%)
Dec 02, 2015 10.43 10.43 10.16 10.17 431,448 -0.41(-3.88%)
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.