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

Franklin Street Properties (NY: FSP )

1.895 +0.035 (+1.88%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 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 31, 2018 6.380 6.470 6.120 6.230 649,500 -0.05(-0.80%)
Dec 28, 2018 6.230 6.350 6.120 6.280 666,000 +0.10(+1.62%)
Dec 27, 2018 5.980 6.300 5.980 6.180 766,029 -0.02(-0.32%)
Dec 26, 2018 6.180 6.220 5.870 6.200 1,937,645 +0.10(+1.64%)
Dec 24, 2018 6.350 6.400 6.090 6.100 254,200 -0.27(-4.24%)
Dec 21, 2018 6.490 6.550 6.300 6.370 2,904,600 -0.13(-2.00%)
Dec 20, 2018 6.670 6.810 6.410 6.500 696,785 -0.24(-3.56%)
Dec 19, 2018 6.770 6.820 6.600 6.740 480,819 -0.06(-0.88%)
Dec 18, 2018 6.860 6.975 6.770 6.800 607,162 +0.03(+0.44%)
Dec 17, 2018 6.910 7.080 6.720 6.770 1,662,082 -0.23(-3.29%)
Dec 14, 2018 6.920 7.100 6.900 7.000 1,245,400 -0.01(-0.14%)
Dec 13, 2018 7.300 7.350 7.010 7.010 396,382 -0.27(-3.71%)
Dec 12, 2018 7.300 7.500 7.245 7.280 535,402 +0.00(+0.00%)
Dec 11, 2018 7.450 7.570 7.275 7.280 537,582 -0.13(-1.75%)
Dec 10, 2018 7.610 7.610 7.345 7.410 517,608 -0.15(-1.98%)
Dec 07, 2018 7.620 7.770 7.490 7.560 282,400 -0.18(-2.33%)
Dec 06, 2018 7.490 7.750 7.380 7.740 430,937 +0.13(+1.71%)
Dec 04, 2018 7.610 7.840 7.560 7.610 399,800 -0.25(-3.18%)
Dec 03, 2018 7.700 7.870 7.640 7.860 244,577 +0.16(+2.08%)
Nov 30, 2018 7.610 7.730 7.550 7.700 401,100 +0.08(+1.05%)
Nov 29, 2018 7.620 7.730 7.550 7.620 182,825 -0.03(-0.39%)
Nov 28, 2018 7.570 7.670 7.430 7.650 276,701 +0.10(+1.32%)
Nov 27, 2018 7.620 7.680 7.550 7.550 233,649 -0.07(-0.92%)
Nov 26, 2018 7.750 7.750 7.510 7.620 266,558 -0.03(-0.39%)
Nov 23, 2018 7.570 7.690 7.460 7.650 92,700 +0.09(+1.19%)
Nov 21, 2018 7.560 7.560 7.560 0 +0.04(+0.53%)
Nov 20, 2018 7.580 7.720 7.510 7.520 244,445 -0.16(-2.08%)
Nov 19, 2018 7.750 7.790 7.600 7.680 358,037 -0.02(-0.26%)
Nov 16, 2018 7.660 7.760 7.560 7.700 449,300 -0.01(-0.13%)
Nov 15, 2018 7.760 7.760 7.590 7.710 220,559 -0.04(-0.52%)
Nov 14, 2018 7.770 7.940 7.730 7.750 246,499 -0.07(-0.90%)
Nov 13, 2018 7.770 7.850 7.690 7.820 346,538 +0.08(+1.03%)
Nov 12, 2018 7.780 7.910 7.710 7.740 338,139 +0.00(+0.00%)
Nov 09, 2018 8.090 8.090 7.710 7.740 498,500 -0.32(-3.97%)
Nov 08, 2018 8.030 8.140 7.940 8.060 212,141 -0.07(-0.86%)
Nov 07, 2018 8.010 8.140 7.830 8.130 434,947 +0.10(+1.25%)
Nov 06, 2018 8.070 8.090 7.950 8.030 316,126 +0.02(+0.25%)
Nov 05, 2018 7.820 8.100 7.730 8.010 786,317 +0.23(+2.96%)
Nov 02, 2018 7.700 7.970 7.600 7.780 651,100 +0.37(+4.99%)
Nov 01, 2018 7.590 7.670 7.230 7.410 774,626 +0.45(+6.47%)
Oct 31, 2018 7.390 7.540 6.930 6.960 772,788 -0.33(-4.53%)
Oct 30, 2018 7.150 7.430 7.110 7.290 457,988 +0.15(+2.10%)
Oct 29, 2018 7.150 7.370 7.110 7.140 371,902 -0.03(-0.42%)
Oct 26, 2018 7.260 7.330 7.060 7.170 363,000 -0.14(-1.92%)
Oct 25, 2018 7.320 7.405 7.250 7.310 319,440 -0.02(-0.27%)
Oct 24, 2018 7.260 7.440 7.220 7.330 237,233 +0.05(+0.69%)
Oct 23, 2018 7.170 7.340 7.150 7.280 200,441 +0.04(+0.55%)
Oct 22, 2018 7.340 7.450 7.220 7.240 297,899 -0.04(-0.55%)
Oct 19, 2018 7.140 7.345 7.140 7.280 302,100 +0.07(+0.97%)
Oct 18, 2018 7.140 7.260 7.130 7.210 292,904 -0.07(-0.96%)
Oct 17, 2018 7.320 7.370 7.200 7.280 214,775 -0.02(-0.27%)
Oct 16, 2018 7.230 7.340 7.100 7.300 546,801 +0.16(+2.24%)
Oct 15, 2018 7.100 7.270 7.030 7.140 514,599 +0.04(+0.56%)
Oct 12, 2018 7.410 7.410 7.050 7.100 561,700 -0.22(-3.01%)
Oct 11, 2018 7.630 7.690 7.280 7.320 567,013 -0.32(-4.19%)
Oct 10, 2018 7.840 7.910 7.640 7.640 290,975 -0.20(-2.55%)
Oct 09, 2018 7.710 7.840 7.710 7.840 315,230 +0.07(+0.90%)
Oct 08, 2018 7.550 7.850 7.510 7.770 275,101 +0.28(+3.74%)
Oct 05, 2018 7.490 7.550 7.310 7.490 295,900 +0.06(+0.81%)
Oct 04, 2018 7.580 7.590 7.430 7.430 231,002 -0.15(-1.98%)
Oct 03, 2018 7.710 7.740 7.540 7.580 307,401 -0.09(-1.17%)
Oct 02, 2018 7.790 7.820 7.660 7.670 176,953 -0.10(-1.29%)
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.