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

Franklin Street Properties (NY: FSP )

1.930 +0.020 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Oct 31, 2017 9.920 10.04 9.810 10.00 386,123 +0.14(+1.42%)
Oct 30, 2017 9.980 9.790 9.860 281,200 -0.08(-0.80%)
Oct 27, 2017 9.900 10.01 9.820 9.940 286,270 +0.04(+0.40%)
Oct 26, 2017 9.950 9.950 9.855 9.900 260,683 -0.01(-0.10%)
Oct 25, 2017 9.940 10.03 9.830 9.910 293,141 +0.00(+0.00%)
Oct 24, 2017 9.970 9.980 9.875 9.910 517,621 -0.05(-0.50%)
Oct 23, 2017 9.970 10.01 9.900 9.960 261,614 -0.05(-0.50%)
Oct 20, 2017 10.21 10.21 9.945 10.01 298,808 -0.10(-0.99%)
Oct 19, 2017 10.04 10.18 10.04 10.11 493,723 -0.24(-2.32%)
Oct 18, 2017 10.40 10.45 10.26 10.35 418,593 -0.03(-0.29%)
Oct 17, 2017 10.47 10.53 10.35 10.38 482,923 -0.14(-1.33%)
Oct 16, 2017 10.57 10.57 10.45 10.52 928,978 +0.00(+0.00%)
Oct 13, 2017 10.59 10.59 10.44 10.52 355,828 +0.03(+0.29%)
Oct 12, 2017 10.58 10.62 10.47 10.49 830,921 -0.14(-1.32%)
Oct 11, 2017 10.69 10.75 10.59 10.63 442,811 -0.05(-0.47%)
Oct 10, 2017 10.62 10.77 10.60 10.68 365,516 +0.10(+0.95%)
Oct 09, 2017 10.56 10.65 10.55 10.58 232,774 -0.04(-0.38%)
Oct 06, 2017 10.65 10.65 10.51 10.62 421,618 -0.06(-0.56%)
Oct 05, 2017 10.69 10.73 10.63 10.68 335,333 +0.02(+0.19%)
Oct 04, 2017 10.73 10.73 10.62 10.66 313,531 -0.02(-0.19%)
Oct 03, 2017 10.74 10.74 10.60 10.68 570,827 -0.01(-0.09%)
Oct 02, 2017 10.69 10.74 10.53 10.69 472,904 +0.07(+0.66%)
Sep 29, 2017 10.60 10.65 10.50 10.62 420,537 +0.01(+0.09%)
Sep 28, 2017 10.52 10.62 10.43 10.61 484,887 +0.11(+1.05%)
Sep 27, 2017 10.46 10.53 10.28 10.50 470,829 +0.05(+0.48%)
Sep 26, 2017 10.31 10.48 10.24 10.45 538,885 +0.19(+1.85%)
Sep 25, 2017 10.15 10.37 10.15 10.26 465,795 +0.09(+0.88%)
Sep 22, 2017 10.03 10.21 10.03 10.17 269,497 +0.09(+0.89%)
Sep 21, 2017 10.14 10.27 10.08 10.08 417,950 -0.04(-0.40%)
Sep 20, 2017 10.01 10.20 10.00 10.12 315,847 +0.14(+1.40%)
Sep 19, 2017 10.03 10.03 9.904 9.980 346,127 -0.05(-0.50%)
Sep 18, 2017 10.13 10.17 10.01 10.03 325,208 -0.25(-2.43%)
Sep 15, 2017 10.07 10.68 9.910 10.28 1,578,839 +0.31(+3.11%)
Sep 14, 2017 9.900 9.980 9.870 9.970 282,650 +0.05(+0.50%)
Sep 13, 2017 9.890 9.990 9.850 9.920 269,803 +0.06(+0.61%)
Sep 12, 2017 9.950 10.06 9.840 9.860 340,135 -0.17(-1.69%)
Sep 11, 2017 9.900 10.12 9.900 10.03 326,250 +0.09(+0.91%)
Sep 08, 2017 9.950 10.00 9.920 9.940 418,832 +0.04(+0.40%)
Sep 07, 2017 9.990 10.00 9.885 9.900 332,266 +0.00(+0.00%)
Sep 06, 2017 9.950 10.12 9.865 9.900 448,170 +0.02(+0.20%)
Sep 05, 2017 10.11 10.20 9.860 9.880 516,665 -0.09(-0.90%)
Sep 01, 2017 9.900 9.970 9.860 9.970 252,752 +0.00(+0.00%)
Aug 31, 2017 9.850 9.980 9.800 9.970 517,551 +0.15(+1.53%)
Aug 30, 2017 9.750 9.840 9.590 9.820 427,867 +0.08(+0.82%)
Aug 29, 2017 9.800 9.850 9.710 9.740 249,031 -0.05(-0.51%)
Aug 28, 2017 9.850 9.980 9.750 9.790 255,035 -0.09(-0.91%)
Aug 25, 2017 9.950 9.960 9.860 9.880 208,237 -0.04(-0.40%)
Aug 24, 2017 9.990 10.09 9.900 9.920 433,352 -0.04(-0.40%)
Aug 23, 2017 9.750 9.965 9.740 9.960 445,278 +0.12(+1.22%)
Aug 22, 2017 9.850 9.910 9.750 9.840 668,746 +0.03(+0.31%)
Aug 21, 2017 9.840 9.870 9.760 9.810 451,837 +0.04(+0.41%)
Aug 18, 2017 9.790 9.900 9.690 9.770 811,789 -0.18(-1.81%)
Aug 17, 2017 10.07 10.29 9.920 9.950 458,543 -0.21(-2.07%)
Aug 16, 2017 10.22 10.34 10.11 10.16 322,214 -0.13(-1.26%)
Aug 15, 2017 10.11 10.30 10.10 10.29 552,759 +0.03(+0.29%)
Aug 14, 2017 10.09 10.29 10.02 10.26 314,740 +0.24(+2.40%)
Aug 11, 2017 9.970 10.06 9.890 10.02 562,639 -0.01(-0.10%)
Aug 10, 2017 9.970 10.13 9.880 10.03 413,470 +0.10(+1.01%)
Aug 09, 2017 10.08 10.11 9.890 9.930 460,457 -0.18(-1.78%)
Aug 08, 2017 10.10 10.14 10.04 10.11 395,119 -0.01(-0.10%)
Aug 07, 2017 10.42 10.42 10.10 10.12 457,846 -0.27(-2.60%)
Aug 04, 2017 10.18 10.50 10.18 10.39 444,266 +0.15(+1.46%)
Aug 03, 2017 10.09 10.26 10.05 10.24 611,353 +0.08(+0.79%)
Aug 02, 2017 10.85 10.85 10.12 10.16 806,988 -0.32(-3.05%)
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.