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

Franklin Street Properties (NY: FSP )

1.790 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2021 4.066 4.109 3.997 4.006 593,199 -0.07(-1.69%)
Sep 29, 2021 4.031 4.075 3.997 4.075 321,756 +0.07(+1.72%)
Sep 28, 2021 4.040 4.075 3.997 4.006 283,426 -0.02(-0.43%)
Sep 27, 2021 4.014 4.170 3.980 4.023 663,197 +0.02(+0.43%)
Sep 24, 2021 4.083 4.100 3.988 4.006 411,030 -0.04(-1.07%)
Sep 23, 2021 3.954 4.105 3.945 4.049 476,251 +0.11(+2.85%)
Sep 22, 2021 3.919 3.980 3.876 3.936 517,318 +0.02(+0.44%)
Sep 21, 2021 3.928 3.971 3.902 3.919 287,780 +0.03(+0.67%)
Sep 20, 2021 3.971 4.014 3.807 3.893 801,282 -0.13(-3.22%)
Sep 17, 2021 4.092 4.118 3.962 4.023 8,654,044 -0.05(-1.27%)
Sep 16, 2021 3.988 4.075 3.936 4.075 643,532 +0.08(+1.94%)
Sep 15, 2021 4.006 4.023 3.898 3.997 1,005,047 +0.02(+0.43%)
Sep 14, 2021 3.997 3.997 3.889 3.980 741,292 +0.01(+0.22%)
Sep 13, 2021 3.867 4.018 3.846 3.971 982,289 +0.12(+3.14%)
Sep 10, 2021 3.919 3.919 3.833 3.850 728,164 -0.05(-1.33%)
Sep 09, 2021 3.945 3.997 3.867 3.902 862,816 -0.06(-1.52%)
Sep 08, 2021 3.902 3.988 3.885 3.962 683,904 +0.03(+0.88%)
Sep 07, 2021 3.824 3.975 3.824 3.928 1,059,429 +0.10(+2.71%)
Sep 03, 2021 4.014 4.023 3.807 3.824 2,096,667 -0.17(-4.32%)
Sep 02, 2021 4.221 4.221 3.971 3.997 1,710,633 -0.22(-5.12%)
Sep 01, 2021 4.170 4.231 4.118 4.213 291,312 +0.07(+1.67%)
Aug 31, 2021 4.092 4.161 4.092 4.144 330,451 +0.03(+0.84%)
Aug 30, 2021 4.230 4.239 4.057 4.109 442,663 -0.09(-2.06%)
Aug 27, 2021 4.152 4.273 4.135 4.195 597,213 +0.08(+1.89%)
Aug 26, 2021 4.083 4.174 4.040 4.118 471,341 +0.06(+1.49%)
Aug 25, 2021 4.118 4.152 4.057 4.057 372,975 -0.06(-1.47%)
Aug 24, 2021 4.083 4.126 4.023 4.118 246,454 +0.03(+0.85%)
Aug 23, 2021 4.187 4.195 4.049 4.083 477,748 -0.05(-1.25%)
Aug 20, 2021 4.083 4.161 4.049 4.135 570,873 +0.02(+0.42%)
Aug 19, 2021 4.066 4.152 4.023 4.118 469,688 +0.00(+0.00%)
Aug 18, 2021 4.187 4.226 4.118 4.118 471,927 -0.09(-2.05%)
Aug 17, 2021 4.144 4.256 4.092 4.204 366,221 +0.01(+0.21%)
Aug 16, 2021 4.170 4.243 4.126 4.195 280,676 +0.00(+0.00%)
Aug 13, 2021 4.187 4.221 4.161 4.195 163,747 -0.01(-0.21%)
Aug 12, 2021 4.273 4.290 4.157 4.204 574,533 -0.09(-2.01%)
Aug 11, 2021 4.273 4.290 4.230 4.290 271,362 +0.03(+0.61%)
Aug 10, 2021 4.178 4.290 4.148 4.264 285,957 +0.08(+1.86%)
Aug 09, 2021 4.256 4.256 4.152 4.187 226,417 -0.10(-2.41%)
Aug 06, 2021 4.273 4.334 4.221 4.290 224,654 +0.09(+2.26%)
Aug 05, 2021 4.092 4.208 4.057 4.195 218,449 +0.11(+2.75%)
Aug 04, 2021 4.282 4.298 4.075 4.083 359,841 -0.28(-6.34%)
Aug 03, 2021 4.411 4.411 4.290 4.359 488,461 -0.04(-0.98%)
Aug 02, 2021 4.541 4.653 4.377 4.403 289,943 -0.10(-2.30%)
Jul 30, 2021 4.532 4.601 4.450 4.506 724,902 -0.02(-0.38%)
Jul 29, 2021 4.437 4.593 4.437 4.523 356,623 +0.11(+2.54%)
Jul 28, 2021 4.498 4.515 4.359 4.411 323,420 -0.03(-0.78%)
Jul 27, 2021 4.472 4.523 4.394 4.446 234,717 -0.06(-1.34%)
Jul 26, 2021 4.316 4.506 4.316 4.506 352,619 +0.19(+4.40%)
Jul 23, 2021 4.256 4.342 4.247 4.316 258,802 +0.07(+1.63%)
Jul 22, 2021 4.316 4.316 4.200 4.247 365,501 -0.10(-2.38%)
Jul 21, 2021 4.403 4.506 4.342 4.351 356,958 -0.01(-0.20%)
Jul 20, 2021 4.204 4.467 4.204 4.359 560,054 +0.15(+3.48%)
Jul 19, 2021 4.342 4.368 4.187 4.213 582,552 -0.18(-4.13%)
Jul 16, 2021 4.498 4.498 4.368 4.394 235,858 -0.03(-0.78%)
Jul 15, 2021 4.368 4.463 4.368 4.429 214,866 +0.01(+0.20%)
Jul 14, 2021 4.539 4.573 4.403 4.420 356,850 -0.08(-1.88%)
Jul 13, 2021 4.522 4.556 4.462 4.505 376,789 -0.06(-1.30%)
Jul 12, 2021 4.462 4.573 4.445 4.564 279,146 +0.08(+1.70%)
Jul 09, 2021 4.386 4.505 4.369 4.488 362,498 +0.18(+4.13%)
Jul 08, 2021 4.369 4.437 4.267 4.310 384,384 -0.13(-2.87%)
Jul 07, 2021 4.462 4.513 4.420 4.437 389,571 -0.03(-0.76%)
Jul 06, 2021 4.530 4.530 4.344 4.471 535,160 -0.07(-1.50%)
Jul 02, 2021 4.573 4.615 4.496 4.539 254,831 -0.03(-0.74%)
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.