Skip to main content

Franklin Street Properties (NY: FSP )

2.270 +0.010 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.340 5.430 5.280 5.280 392,100 -0.13(-2.40%)
Apr 29, 2021 5.500 5.590 5.370 5.410 158,349 -0.04(-0.73%)
Apr 28, 2021 5.430 5.560 5.410 5.450 193,565 +0.02(+0.37%)
Apr 27, 2021 5.490 5.500 5.410 5.430 192,032 -0.07(-1.27%)
Apr 26, 2021 5.550 5.610 5.430 5.500 193,779 +0.00(+0.00%)
Apr 23, 2021 5.530 5.580 5.470 5.500 203,400 +0.01(+0.18%)
Apr 22, 2021 5.610 5.620 5.490 5.490 244,374 -0.08(-1.44%)
Apr 21, 2021 5.570 5.650 5.530 5.570 214,943 +0.03(+0.54%)
Apr 20, 2021 5.550 5.620 5.520 5.540 253,004 +0.01(+0.18%)
Apr 19, 2021 5.630 5.640 5.520 5.530 321,438 -0.15(-2.64%)
Apr 16, 2021 5.710 5.710 5.600 5.680 214,000 +0.00(+0.00%)
Apr 15, 2021 5.560 5.680 5.550 5.680 243,841 -0.01(-0.18%)
Apr 14, 2021 5.660 5.735 5.610 5.690 289,255 +0.08(+1.43%)
Apr 13, 2021 5.590 5.650 5.534 5.610 274,844 +0.05(+0.90%)
Apr 12, 2021 5.500 5.630 5.480 5.560 628,218 +0.05(+0.91%)
Apr 09, 2021 5.410 5.580 5.400 5.510 423,700 +0.10(+1.85%)
Apr 08, 2021 5.590 5.590 5.390 5.410 319,175 -0.20(-3.57%)
Apr 07, 2021 5.640 5.700 5.510 5.610 526,739 -0.02(-0.36%)
Apr 06, 2021 5.580 5.690 5.515 5.630 388,004 +0.08(+1.44%)
Apr 05, 2021 5.730 5.730 5.450 5.550 463,056 -0.13(-2.29%)
Apr 01, 2021 5.480 5.690 5.450 5.680 256,200 +0.23(+4.22%)
Mar 31, 2021 5.580 5.610 5.400 5.450 452,609 -0.13(-2.33%)
Mar 30, 2021 5.400 5.600 5.380 5.580 212,938 +0.20(+3.72%)
Mar 29, 2021 5.540 5.650 5.380 5.380 320,605 -0.16(-2.89%)
Mar 26, 2021 5.510 5.720 5.510 5.540 519,000 +0.08(+1.47%)
Mar 25, 2021 5.360 5.540 5.220 5.460 493,102 +0.08(+1.49%)
Mar 24, 2021 5.480 5.760 5.380 5.380 454,754 -0.08(-1.47%)
Mar 23, 2021 5.480 5.610 5.402 5.460 294,216 -0.07(-1.27%)
Mar 22, 2021 5.670 5.810 5.410 5.530 412,512 -0.11(-1.95%)
Mar 19, 2021 6.110 6.110 5.640 5.640 2,485,100 -0.48(-7.84%)
Mar 18, 2021 6.120 6.250 6.045 6.120 368,357 +0.00(+0.00%)
Mar 17, 2021 6.190 6.270 6.060 6.120 326,302 -0.10(-1.61%)
Mar 16, 2021 6.500 6.510 6.160 6.220 587,654 -0.34(-5.18%)
Mar 15, 2021 6.590 6.650 6.320 6.560 617,435 -0.03(-0.46%)
Mar 12, 2021 6.390 6.600 6.350 6.590 435,800 +0.22(+3.45%)
Mar 11, 2021 6.440 6.440 6.230 6.370 429,229 +0.00(+0.00%)
Mar 10, 2021 6.340 6.460 6.235 6.370 477,173 -0.06(-0.93%)
Mar 09, 2021 6.520 6.570 6.240 6.430 778,547 -0.09(-1.38%)
Mar 08, 2021 6.120 6.620 6.060 6.520 775,953 +0.46(+7.59%)
Mar 05, 2021 6.020 6.175 5.880 6.060 769,400 +0.31(+5.39%)
Mar 04, 2021 5.770 5.960 5.625 5.750 478,857 +0.02(+0.35%)
Mar 03, 2021 5.430 5.820 5.375 5.730 615,941 +0.32(+5.91%)
Mar 02, 2021 5.350 5.430 5.200 5.410 349,041 +0.05(+0.93%)
Mar 01, 2021 5.000 5.400 4.980 5.360 500,478 +0.40(+8.06%)
Feb 26, 2021 5.050 5.150 4.920 4.960 974,500 -0.12(-2.36%)
Feb 25, 2021 5.150 5.280 5.020 5.080 915,981 -0.03(-0.59%)
Feb 24, 2021 4.910 5.120 4.790 5.110 653,897 +0.12(+2.40%)
Feb 23, 2021 4.700 5.050 4.700 4.990 1,179,982 +0.49(+10.89%)
Feb 22, 2021 4.190 4.550 4.190 4.500 1,136,331 +0.30(+7.14%)
Feb 19, 2021 4.090 4.200 4.085 4.200 1,131,000 +0.10(+2.44%)
Feb 18, 2021 4.110 4.190 4.070 4.100 597,148 -0.05(-1.20%)
Feb 17, 2021 4.280 4.345 4.080 4.150 530,892 -0.13(-3.04%)
Feb 16, 2021 4.380 4.390 4.280 4.280 412,941 -0.06(-1.38%)
Feb 12, 2021 4.360 4.410 4.301 4.340 284,800 -0.04(-0.91%)
Feb 11, 2021 4.440 4.500 4.280 4.380 349,010 -0.06(-1.35%)
Feb 10, 2021 4.510 4.640 4.410 4.440 341,517 -0.07(-1.55%)
Feb 09, 2021 4.460 4.510 4.310 4.510 370,997 +0.08(+1.81%)
Feb 08, 2021 4.310 4.430 4.200 4.430 481,077 +0.17(+3.99%)
Feb 05, 2021 4.260 4.260 4.140 4.260 345,100 +0.08(+1.91%)
Feb 04, 2021 4.170 4.250 4.110 4.180 453,767 +0.08(+1.95%)
Feb 03, 2021 4.140 4.190 4.000 4.100 456,874 -0.04(-0.97%)
Feb 02, 2021 4.350 4.350 4.110 4.140 449,737 -0.09(-2.13%)
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.