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: 8:00 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 (%)
Dec 29, 2023 2.570 2.610 2.540 2.560 467,010 +0.00(+0.00%)
Dec 28, 2023 2.530 2.590 2.510 2.560 548,809 +0.00(+0.00%)
Dec 27, 2023 2.540 2.570 2.525 2.560 369,956 +0.00(+0.00%)
Dec 26, 2023 2.560 2.590 2.505 2.560 249,295 +0.01(+0.39%)
Dec 22, 2023 2.580 2.640 2.490 2.550 587,501 +0.00(+0.00%)
Dec 21, 2023 2.530 2.570 2.515 2.550 559,339 +0.02(+0.79%)
Dec 20, 2023 2.510 2.600 2.505 2.530 630,676 +0.04(+1.61%)
Dec 19, 2023 2.480 2.545 2.465 2.490 443,714 +0.01(+0.40%)
Dec 18, 2023 2.490 2.500 2.435 2.480 561,688 -0.01(-0.40%)
Dec 15, 2023 2.590 2.595 2.470 2.490 1,020,553 -0.07(-2.73%)
Dec 14, 2023 2.560 2.635 2.500 2.560 797,220 +0.03(+1.19%)
Dec 13, 2023 2.380 2.560 2.360 2.530 389,605 +0.15(+6.30%)
Dec 12, 2023 2.460 2.460 2.380 2.380 451,915 -0.08(-3.25%)
Dec 11, 2023 2.450 2.470 2.420 2.460 322,294 -0.03(-1.20%)
Dec 08, 2023 2.460 2.560 2.460 2.490 357,230 +0.00(+0.00%)
Dec 07, 2023 2.550 2.580 2.425 2.490 464,969 -0.04(-1.58%)
Dec 06, 2023 2.580 2.635 2.530 2.530 364,050 -0.02(-0.78%)
Dec 05, 2023 2.590 2.590 2.481 2.550 456,222 -0.04(-1.54%)
Dec 04, 2023 2.520 2.620 2.490 2.590 487,479 +0.04(+1.57%)
Dec 01, 2023 2.470 2.580 2.395 2.550 468,911 +0.09(+3.66%)
Nov 30, 2023 2.460 2.460 2.420 2.460 240,303 +0.01(+0.41%)
Nov 29, 2023 2.420 2.495 2.395 2.450 401,493 +0.04(+1.66%)
Nov 28, 2023 2.440 2.440 2.375 2.410 909,015 -0.03(-1.23%)
Nov 27, 2023 2.420 2.470 2.350 2.440 490,551 +0.00(+0.00%)
Nov 24, 2023 2.390 2.445 2.350 2.440 188,746 +0.07(+2.95%)
Nov 22, 2023 2.360 2.400 2.325 2.370 263,445 +0.04(+1.72%)
Nov 21, 2023 2.380 2.380 2.265 2.330 409,969 -0.06(-2.51%)
Nov 20, 2023 2.410 2.445 2.340 2.390 441,999 -0.02(-0.83%)
Nov 17, 2023 2.360 2.426 2.300 2.410 456,301 +0.09(+3.88%)
Nov 16, 2023 2.450 2.450 2.305 2.320 414,044 -0.14(-5.69%)
Nov 15, 2023 2.350 2.470 2.320 2.460 702,605 +0.12(+5.13%)
Nov 14, 2023 2.180 2.370 2.141 2.340 900,024 +0.22(+10.38%)
Nov 13, 2023 2.110 2.160 2.060 2.120 514,215 +0.00(+0.00%)
Nov 10, 2023 2.160 2.200 2.085 2.120 395,812 -0.03(-1.40%)
Nov 09, 2023 2.180 2.210 2.065 2.150 987,215 -0.01(-0.46%)
Nov 08, 2023 2.010 2.242 1.990 2.160 835,023 +0.22(+11.34%)
Nov 07, 2023 1.970 2.067 1.940 1.940 406,171 -0.06(-3.00%)
Nov 06, 2023 2.080 2.080 1.970 2.000 301,284 -0.05(-2.44%)
Nov 03, 2023 1.970 2.140 1.950 2.050 667,022 +0.10(+5.13%)
Nov 02, 2023 1.780 1.975 1.765 1.950 735,858 +0.29(+17.47%)
Nov 01, 2023 1.750 1.750 1.640 1.660 358,464 -0.08(-4.60%)
Oct 31, 2023 1.740 1.795 1.730 1.740 346,909 -0.01(-0.57%)
Oct 30, 2023 1.710 1.785 1.700 1.750 437,729 +0.08(+4.79%)
Oct 27, 2023 1.710 1.740 1.660 1.670 442,901 -0.02(-1.18%)
Oct 26, 2023 1.650 1.715 1.627 1.690 285,515 +0.05(+3.05%)
Oct 25, 2023 1.670 1.670 1.635 1.640 242,624 -0.04(-2.38%)
Oct 24, 2023 1.650 1.680 1.620 1.680 249,579 +0.02(+1.20%)
Oct 23, 2023 1.620 1.690 1.580 1.660 381,540 +0.04(+2.47%)
Oct 20, 2023 1.680 1.680 1.595 1.620 381,357 -0.06(-3.57%)
Oct 19, 2023 1.710 1.745 1.670 1.680 482,092 -0.05(-2.89%)
Oct 18, 2023 1.760 1.765 1.710 1.730 305,213 -0.01(-0.57%)
Oct 17, 2023 1.770 1.790 1.740 1.740 503,799 -0.03(-1.69%)
Oct 16, 2023 1.780 1.820 1.755 1.770 224,923 +0.01(+0.57%)
Oct 13, 2023 1.780 1.800 1.740 1.760 259,704 -0.06(-3.30%)
Oct 12, 2023 1.870 1.870 1.785 1.820 291,800 -0.06(-3.19%)
Oct 11, 2023 1.810 1.900 1.810 1.880 449,752 +0.09(+5.03%)
Oct 10, 2023 1.770 1.830 1.750 1.790 343,639 +0.01(+0.56%)
Oct 09, 2023 1.750 1.780 1.740 1.780 165,327 +0.02(+1.14%)
Oct 06, 2023 1.820 1.820 1.760 1.760 180,855 -0.06(-3.30%)
Oct 05, 2023 1.810 1.850 1.792 1.820 228,782 +0.02(+1.11%)
Oct 04, 2023 1.770 1.830 1.745 1.800 385,289 +0.02(+1.12%)
Oct 03, 2023 1.810 1.810 1.710 1.780 332,825 -0.05(-2.73%)
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.