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 29, 2017 7.432 7.432 7.432 0 -0.03(-0.46%)
Dec 28, 2017 7.356 7.480 7.314 7.467 368,942 +0.08(+1.12%)
Dec 27, 2017 7.356 7.418 7.321 7.384 520,845 +0.06(+0.85%)
Dec 26, 2017 7.238 7.356 7.218 7.321 157,187 +0.08(+1.05%)
Dec 22, 2017 7.245 7.287 7.218 7.245 306,796 -0.02(-0.29%)
Dec 21, 2017 7.238 7.287 7.190 7.266 661,985 +0.08(+1.16%)
Dec 20, 2017 7.280 7.384 7.179 7.183 540,166 -0.10(-1.42%)
Dec 19, 2017 7.494 7.515 7.252 7.287 485,919 -0.25(-3.31%)
Dec 18, 2017 7.397 7.612 7.397 7.536 438,696 +0.17(+2.25%)
Dec 15, 2017 7.321 7.474 7.321 7.370 3,392,120 +0.01(+0.19%)
Dec 14, 2017 7.391 7.432 7.301 7.356 463,933 -0.06(-0.75%)
Dec 13, 2017 7.259 7.418 7.224 7.411 331,471 +0.15(+2.10%)
Dec 12, 2017 7.307 7.321 7.245 7.259 565,785 +0.00(+0.00%)
Dec 11, 2017 7.384 7.404 7.245 7.259 646,434 -0.13(-1.78%)
Dec 08, 2017 7.446 7.446 7.363 7.391 302,179 +0.00(+0.00%)
Dec 07, 2017 7.370 7.460 7.301 546,115 +0.00(+0.00%)
Dec 06, 2017 7.377 7.425 7.314 7.397 276,886 +0.01(+0.09%)
Dec 05, 2017 7.543 7.543 7.391 7.391 308,790 -0.13(-1.75%)
Dec 04, 2017 7.494 7.584 7.487 7.522 564,929 +0.06(+0.83%)
Dec 01, 2017 7.557 7.570 7.397 7.460 425,016 -0.08(-1.01%)
Nov 30, 2017 7.494 7.536 7.425 7.536 572,301 +0.08(+1.11%)
Nov 29, 2017 7.411 7.501 7.411 7.453 735,979 +0.01(+0.09%)
Nov 28, 2017 7.460 7.480 7.363 7.446 604,817 -0.03(-0.37%)
Nov 27, 2017 7.522 7.570 7.453 7.474 420,894 -0.05(-0.64%)
Nov 24, 2017 7.557 7.591 7.480 7.522 193,165 -0.03(-0.37%)
Nov 22, 2017 7.467 7.612 7.425 7.550 694,411 +0.09(+1.21%)
Nov 21, 2017 7.224 7.460 7.218 7.460 542,735 +0.21(+2.86%)
Nov 20, 2017 7.252 7.273 7.128 7.252 502,187 +0.01(+0.19%)
Nov 17, 2017 7.252 7.314 7.224 7.238 722,866 -0.06(-0.85%)
Nov 16, 2017 7.204 7.307 7.176 7.301 545,111 +0.09(+1.25%)
Nov 15, 2017 7.259 7.307 7.204 7.211 414,073 -0.07(-0.95%)
Nov 14, 2017 7.314 7.335 7.197 7.280 628,710 -0.01(-0.09%)
Nov 13, 2017 7.294 7.370 7.266 7.287 644,044 -0.01(-0.19%)
Nov 10, 2017 7.335 7.397 7.301 7.301 497,729 -0.03(-0.47%)
Nov 09, 2017 7.314 7.378 7.263 7.335 461,160 +0.05(+0.66%)
Nov 08, 2017 7.287 7.363 7.252 7.287 543,560 -0.03(-0.47%)
Nov 07, 2017 7.238 7.363 7.224 7.321 616,740 +0.10(+1.44%)
Nov 06, 2017 7.197 7.266 7.190 7.218 306,118 +0.06(+0.77%)
Nov 03, 2017 7.176 7.238 7.093 7.162 316,043 -0.06(-0.77%)
Nov 02, 2017 7.148 7.245 7.114 7.218 623,807 +0.12(+1.76%)
Nov 01, 2017 6.920 7.197 6.920 7.093 764,807 +0.17(+2.50%)
Oct 31, 2017 6.865 6.948 6.788 6.920 557,984 +0.10(+1.42%)
Oct 30, 2017 6.906 6.775 6.823 406,360 -0.06(-0.80%)
Oct 27, 2017 6.851 6.927 6.795 6.878 413,687 +0.03(+0.40%)
Oct 26, 2017 6.885 6.885 6.820 6.851 376,711 -0.01(-0.10%)
Oct 25, 2017 6.878 6.941 6.802 6.858 423,616 +0.00(+0.00%)
Oct 24, 2017 6.899 6.906 6.833 6.858 748,011 -0.03(-0.50%)
Oct 23, 2017 6.899 6.927 6.851 6.892 378,057 -0.03(-0.50%)
Oct 20, 2017 7.065 7.065 6.882 6.927 431,805 -0.07(-0.99%)
Oct 19, 2017 6.948 7.045 6.948 6.996 713,476 -0.03(-0.49%)
Oct 18, 2017 7.065 7.099 6.970 7.031 616,219 -0.02(-0.29%)
Oct 17, 2017 7.112 7.153 7.027 7.051 710,920 -0.10(-1.33%)
Oct 16, 2017 7.180 7.180 7.099 7.146 1,367,566 +0.00(+0.00%)
Oct 13, 2017 7.194 7.194 7.092 7.146 523,821 +0.02(+0.29%)
Oct 12, 2017 7.187 7.214 7.116 7.126 1,223,215 -0.10(-1.32%)
Oct 11, 2017 7.262 7.302 7.194 7.221 651,870 -0.03(-0.47%)
Oct 10, 2017 7.214 7.316 7.200 7.255 538,083 +0.07(+0.95%)
Oct 09, 2017 7.173 7.234 7.167 7.187 342,671 -0.03(-0.38%)
Oct 06, 2017 7.234 7.234 7.139 7.214 620,672 -0.04(-0.56%)
Oct 05, 2017 7.262 7.289 7.221 7.255 493,650 +0.01(+0.19%)
Oct 04, 2017 7.289 7.289 7.214 7.241 461,555 -0.01(-0.19%)
Oct 03, 2017 7.296 7.296 7.200 7.255 840,325 -0.01(-0.09%)
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.