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

Franklin Street Properties (NY: FSP )

1.790 +0.070 (+4.07%)
Official Closing Price Updated: 8:00 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 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.