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

Franklin Street Properties (NY: FSP )

1.765 +0.045 (+2.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 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 30, 2016 8.397 8.397 8.397 0 +0.11(+1.33%)
Dec 29, 2016 8.197 8.352 8.190 8.287 926,037 +0.10(+1.27%)
Dec 28, 2016 8.132 8.203 8.132 8.184 856,128 +0.04(+0.48%)
Dec 27, 2016 8.190 8.203 8.119 8.145 414,810 -0.02(-0.24%)
Dec 23, 2016 8.164 8.164 8.164 0 +0.01(+0.08%)
Dec 22, 2016 8.203 8.278 8.158 8.158 709,516 -0.02(-0.24%)
Dec 21, 2016 8.365 8.430 8.177 8.177 987,608 -0.21(-2.47%)
Dec 20, 2016 8.423 8.520 8.326 8.384 680,453 -0.01(-0.08%)
Dec 19, 2016 8.300 8.397 8.229 8.391 909,623 +0.05(+0.62%)
Dec 16, 2016 8.197 8.417 8.145 8.339 4,955,647 +0.21(+2.55%)
Dec 15, 2016 8.035 8.235 8.015 8.132 1,558,494 +0.11(+1.37%)
Dec 14, 2016 8.222 8.242 7.996 8.022 890,241 -0.21(-2.60%)
Dec 13, 2016 8.255 8.423 8.203 8.235 646,720 -0.15(-1.78%)
Dec 12, 2016 8.371 8.452 8.313 8.384 919,237 -0.02(-0.23%)
Dec 09, 2016 8.197 8.430 8.197 8.404 982,418 +0.05(+0.54%)
Dec 08, 2016 8.268 8.358 8.178 8.358 965,528 +0.06(+0.70%)
Dec 07, 2016 8.125 8.313 8.099 8.300 795,861 +0.18(+2.23%)
Dec 06, 2016 7.950 8.138 7.950 8.119 917,399 +0.10(+1.21%)
Dec 05, 2016 7.931 8.035 7.873 8.022 707,600 +0.08(+1.06%)
Dec 02, 2016 8.112 8.216 7.905 7.937 563,594 -0.09(-1.13%)
Dec 01, 2016 8.073 8.184 7.989 8.028 545,190 -0.11(-1.35%)
Nov 30, 2016 8.216 8.294 8.002 8.138 969,420 -0.13(-1.57%)
Nov 29, 2016 8.171 8.307 8.132 8.268 690,201 +0.16(+2.00%)
Nov 28, 2016 8.197 8.248 8.106 8.106 731,621 -0.08(-0.95%)
Nov 25, 2016 8.112 8.229 8.099 8.184 408,727 +0.10(+1.28%)
Nov 23, 2016 8.080 8.080 8.080 0 -0.21(-2.50%)
Nov 22, 2016 8.112 8.307 8.015 8.287 808,299 +0.25(+3.15%)
Nov 21, 2016 7.924 8.060 7.886 8.035 690,789 +0.10(+1.31%)
Nov 18, 2016 7.581 7.937 7.581 7.931 1,156,281 +0.21(+2.77%)
Nov 17, 2016 7.626 7.756 7.484 7.717 384,042 +0.09(+1.19%)
Nov 16, 2016 7.749 7.749 7.490 7.626 421,376 +0.02(+0.26%)
Nov 15, 2016 7.587 7.769 7.490 7.607 568,434 -0.13(-1.68%)
Nov 14, 2016 7.516 7.749 7.490 7.736 838,511 +0.21(+2.75%)
Nov 11, 2016 7.263 7.562 7.263 7.529 994,580 +0.26(+3.57%)
Nov 10, 2016 7.380 7.412 7.056 7.270 752,405 -0.07(-0.97%)
Nov 09, 2016 6.985 7.341 6.972 7.341 547,794 +0.04(+0.53%)
Nov 08, 2016 7.244 7.322 7.238 7.302 270,241 +0.05(+0.63%)
Nov 07, 2016 7.192 7.276 7.114 7.257 486,832 +0.18(+2.56%)
Nov 04, 2016 7.050 7.140 6.933 7.076 455,292 +0.05(+0.74%)
Nov 03, 2016 7.153 7.289 6.985 7.024 405,302 -0.13(-1.81%)
Nov 02, 2016 7.218 7.348 7.127 7.153 467,508 -0.07(-0.99%)
Nov 01, 2016 7.315 7.451 7.179 7.225 850,770 -0.27(-3.63%)
Oct 31, 2016 7.283 7.503 7.246 7.497 652,988 +0.24(+3.30%)
Oct 28, 2016 7.212 7.286 7.186 7.257 538,034 +0.06(+0.81%)
Oct 27, 2016 7.302 7.341 7.192 7.199 428,478 -0.12(-1.59%)
Oct 26, 2016 7.613 7.613 7.218 7.315 701,609 -0.40(-5.21%)
Oct 25, 2016 7.905 7.905 7.633 7.717 417,031 -0.04(-0.50%)
Oct 24, 2016 7.581 7.762 7.484 7.756 466,469 +0.17(+2.31%)
Oct 21, 2016 7.549 7.672 7.549 7.581 437,104 -0.08(-1.02%)
Oct 20, 2016 7.646 7.672 7.536 7.659 497,124 -0.02(-0.25%)
Oct 19, 2016 7.639 7.743 7.620 7.678 519,191 +0.03(+0.42%)
Oct 18, 2016 7.671 7.694 7.588 7.646 386,353 +0.04(+0.50%)
Oct 17, 2016 7.652 7.665 7.588 7.607 297,090 +0.03(+0.34%)
Oct 14, 2016 7.569 7.639 7.509 7.582 378,244 +0.03(+0.34%)
Oct 13, 2016 7.518 7.639 7.512 7.556 739,423 +0.05(+0.68%)
Oct 12, 2016 7.321 7.525 7.321 7.505 275,932 +0.18(+2.44%)
Oct 11, 2016 7.512 7.525 7.295 7.327 807,438 -0.20(-2.63%)
Oct 10, 2016 7.435 7.544 7.429 7.525 319,222 +0.13(+1.72%)
Oct 07, 2016 7.556 7.582 7.346 7.397 403,777 -0.09(-1.19%)
Oct 06, 2016 7.410 7.512 7.340 7.486 458,598 +0.04(+0.51%)
Oct 05, 2016 7.671 7.671 7.429 7.448 386,588 -0.20(-2.67%)
Oct 04, 2016 7.812 7.812 7.588 7.652 404,624 -0.15(-1.88%)
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.