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

Franklin Street Properties (NY: FSP )

2.000 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
May 28, 2021 5.220 5.230 5.110 5.140 293,564 -0.03(-0.58%)
May 27, 2021 5.210 5.280 5.170 5.170 744,276 +0.02(+0.39%)
May 26, 2021 5.100 5.170 5.020 5.150 172,649 +0.10(+1.98%)
May 25, 2021 5.170 5.180 5.030 5.050 312,985 -0.11(-2.13%)
May 24, 2021 5.200 5.230 5.100 5.160 358,793 +0.07(+1.38%)
May 21, 2021 5.130 5.160 5.040 5.090 255,835 +0.02(+0.39%)
May 20, 2021 5.000 5.070 4.910 5.070 268,007 +0.09(+1.81%)
May 19, 2021 4.970 5.030 4.915 4.980 259,207 -0.03(-0.60%)
May 18, 2021 5.040 5.120 4.980 5.010 189,394 -0.06(-1.18%)
May 17, 2021 5.100 5.130 5.000 5.070 332,488 -0.12(-2.31%)
May 14, 2021 5.100 5.210 5.060 5.190 232,411 +0.16(+3.18%)
May 13, 2021 4.970 5.090 4.960 5.030 324,269 +0.12(+2.44%)
May 12, 2021 5.000 5.070 4.875 4.910 435,215 -0.11(-2.19%)
May 11, 2021 5.130 5.160 4.990 5.020 208,904 -0.21(-4.02%)
May 10, 2021 5.310 5.370 5.220 5.230 347,391 -0.07(-1.32%)
May 07, 2021 5.200 5.330 5.170 5.300 213,680 +0.13(+2.51%)
May 06, 2021 5.100 5.200 5.050 5.170 235,489 +0.11(+2.17%)
May 05, 2021 5.060 5.290 4.870 5.060 355,439 -0.19(-3.62%)
May 04, 2021 5.380 5.450 5.250 5.250 211,264 -0.16(-2.96%)
May 03, 2021 5.280 5.500 5.280 5.410 442,512 +0.13(+2.46%)
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%)
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.