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

Franklin Street Properties (NY: FSP )

1.910 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 5.570 5.960 5.430 5.730 1,050,365 +0.07(+1.24%)
Mar 30, 2020 5.580 5.770 5.340 5.660 433,185 +0.12(+2.17%)
Mar 27, 2020 5.320 5.710 5.030 5.540 516,800 -0.04(-0.72%)
Mar 26, 2020 5.350 5.770 5.290 5.580 492,445 +0.28(+5.28%)
Mar 25, 2020 5.280 5.680 4.910 5.300 493,621 +0.20(+3.92%)
Mar 24, 2020 4.650 5.140 4.578 5.100 487,420 +0.79(+18.33%)
Mar 23, 2020 4.610 4.710 4.030 4.310 514,445 -0.23(-5.07%)
Mar 20, 2020 4.620 5.070 4.530 4.540 810,700 -0.12(-2.58%)
Mar 19, 2020 4.360 4.710 3.910 4.660 773,116 +0.20(+4.48%)
Mar 18, 2020 4.320 4.850 4.150 4.460 696,770 -0.25(-5.31%)
Mar 17, 2020 4.130 4.870 3.790 4.710 763,669 +0.65(+16.01%)
Mar 16, 2020 4.650 4.730 3.810 4.060 809,476 -1.25(-23.54%)
Mar 13, 2020 4.960 5.310 4.565 5.310 629,100 +0.55(+11.55%)
Mar 12, 2020 5.890 6.070 4.750 4.760 876,038 -1.46(-23.47%)
Mar 11, 2020 6.690 6.760 6.170 6.220 647,941 -0.64(-9.33%)
Mar 10, 2020 6.960 7.030 6.390 6.860 798,450 +0.02(+0.29%)
Mar 09, 2020 7.190 7.380 6.730 6.840 908,741 -0.58(-7.82%)
Mar 06, 2020 7.300 7.450 7.165 7.420 441,100 -0.01(-0.13%)
Mar 05, 2020 7.480 7.510 7.230 7.430 464,456 -0.15(-1.98%)
Mar 04, 2020 7.400 7.640 7.390 7.580 337,192 +0.19(+2.57%)
Mar 03, 2020 7.290 7.640 7.290 7.390 401,742 +0.02(+0.27%)
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.