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

Franklin Street Properties (NY: FSP )

1.860 -0.090 (-4.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 4.710 4.760 4.630 4.640 512,084 -0.08(-1.69%)
Sep 29, 2021 4.670 4.720 4.630 4.720 277,759 +0.08(+1.72%)
Sep 28, 2021 4.680 4.720 4.630 4.640 244,670 -0.02(-0.43%)
Sep 27, 2021 4.650 4.830 4.610 4.660 572,511 +0.02(+0.43%)
Sep 24, 2021 4.730 4.750 4.620 4.640 354,825 -0.05(-1.07%)
Sep 23, 2021 4.580 4.755 4.570 4.690 411,128 +0.13(+2.85%)
Sep 22, 2021 4.540 4.610 4.490 4.560 446,579 +0.02(+0.44%)
Sep 21, 2021 4.550 4.600 4.520 4.540 248,429 +0.03(+0.67%)
Sep 20, 2021 4.600 4.650 4.410 4.510 691,714 -0.15(-3.22%)
Sep 17, 2021 4.740 4.770 4.590 4.660 7,470,674 -0.06(-1.27%)
Sep 16, 2021 4.620 4.720 4.560 4.720 555,535 +0.09(+1.94%)
Sep 15, 2021 4.640 4.660 4.515 4.630 867,615 +0.02(+0.43%)
Sep 14, 2021 4.630 4.630 4.505 4.610 639,927 +0.01(+0.22%)
Sep 13, 2021 4.480 4.655 4.455 4.600 847,969 +0.14(+3.14%)
Sep 10, 2021 4.540 4.540 4.440 4.460 628,594 -0.06(-1.33%)
Sep 09, 2021 4.570 4.630 4.480 4.520 744,833 -0.07(-1.53%)
Sep 08, 2021 4.520 4.620 4.500 4.590 590,386 +0.04(+0.88%)
Sep 07, 2021 4.430 4.605 4.430 4.550 914,561 +0.12(+2.71%)
Sep 03, 2021 4.650 4.660 4.410 4.430 1,809,965 -0.20(-4.32%)
Sep 02, 2021 4.890 4.890 4.600 4.630 1,476,718 -0.25(-5.12%)
Sep 01, 2021 4.830 4.901 4.770 4.880 251,478 +0.08(+1.67%)
Aug 31, 2021 4.740 4.820 4.740 4.800 285,265 +0.04(+0.84%)
Aug 30, 2021 4.900 4.910 4.700 4.760 382,133 -0.10(-2.06%)
Aug 27, 2021 4.810 4.950 4.790 4.860 515,549 +0.09(+1.89%)
Aug 26, 2021 4.730 4.835 4.680 4.770 406,889 +0.07(+1.49%)
Aug 25, 2021 4.770 4.810 4.700 4.700 321,974 -0.07(-1.47%)
Aug 24, 2021 4.730 4.780 4.660 4.770 212,754 +0.04(+0.85%)
Aug 23, 2021 4.850 4.860 4.690 4.730 412,420 -0.06(-1.25%)
Aug 20, 2021 4.730 4.820 4.690 4.790 492,811 +0.02(+0.42%)
Aug 19, 2021 4.710 4.810 4.660 4.770 405,462 +0.00(+0.00%)
Aug 18, 2021 4.850 4.895 4.770 4.770 407,395 -0.10(-2.05%)
Aug 17, 2021 4.800 4.930 4.740 4.870 316,144 +0.01(+0.21%)
Aug 16, 2021 4.830 4.915 4.780 4.860 242,296 +0.00(+0.00%)
Aug 13, 2021 4.850 4.890 4.820 4.860 141,356 -0.01(-0.21%)
Aug 12, 2021 4.950 4.970 4.815 4.870 495,971 -0.10(-2.01%)
Aug 11, 2021 4.950 4.970 4.900 4.970 234,256 +0.03(+0.61%)
Aug 10, 2021 4.840 4.970 4.805 4.940 246,855 +0.09(+1.86%)
Aug 09, 2021 4.930 4.930 4.810 4.850 195,457 -0.12(-2.41%)
Aug 06, 2021 4.950 5.020 4.890 4.970 193,935 +0.11(+2.26%)
Aug 05, 2021 4.740 4.875 4.700 4.860 188,578 +0.13(+2.75%)
Aug 04, 2021 4.960 4.979 4.720 4.730 310,636 -0.32(-6.34%)
Aug 03, 2021 5.110 5.110 4.970 5.050 421,668 -0.05(-0.98%)
Aug 02, 2021 5.260 5.390 5.070 5.100 250,296 -0.12(-2.30%)
Jul 30, 2021 5.250 5.330 5.155 5.220 625,778 -0.02(-0.38%)
Jul 29, 2021 5.140 5.320 5.140 5.240 307,858 +0.13(+2.54%)
Jul 28, 2021 5.210 5.230 5.050 5.110 279,195 -0.04(-0.78%)
Jul 27, 2021 5.180 5.240 5.090 5.150 202,622 -0.07(-1.34%)
Jul 26, 2021 5.000 5.220 5.000 5.220 304,402 +0.22(+4.40%)
Jul 23, 2021 4.930 5.030 4.920 5.000 223,413 +0.08(+1.63%)
Jul 22, 2021 5.000 5.000 4.865 4.920 315,522 -0.12(-2.38%)
Jul 21, 2021 5.100 5.220 5.030 5.040 308,147 -0.01(-0.20%)
Jul 20, 2021 4.870 5.175 4.870 5.050 483,472 +0.17(+3.48%)
Jul 19, 2021 5.030 5.060 4.850 4.880 502,893 -0.21(-4.13%)
Jul 16, 2021 5.210 5.210 5.060 5.090 203,607 -0.04(-0.78%)
Jul 15, 2021 5.060 5.170 5.060 5.130 185,485 -0.08(-1.54%)
Jul 14, 2021 5.350 5.390 5.190 5.210 302,733 -0.10(-1.88%)
Jul 13, 2021 5.330 5.370 5.260 5.310 319,648 -0.07(-1.30%)
Jul 12, 2021 5.260 5.390 5.240 5.380 236,813 +0.09(+1.70%)
Jul 09, 2021 5.170 5.310 5.150 5.290 307,524 +0.21(+4.13%)
Jul 08, 2021 5.150 5.230 5.030 5.080 326,091 -0.15(-2.87%)
Jul 07, 2021 5.260 5.320 5.210 5.230 330,491 -0.04(-0.76%)
Jul 06, 2021 5.340 5.340 5.120 5.270 454,001 -0.08(-1.50%)
Jul 02, 2021 5.390 5.440 5.300 5.350 216,185 -0.04(-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.