Skip to main content

Franklin Street Properties (NY: FSP )

1.720 -0.020 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.