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 (%)
Mar 31, 2020 4.308 4.610 4.200 4.432 1,358,080 +0.05(+1.24%)
Mar 30, 2020 4.316 4.463 4.130 4.378 560,091 +0.09(+2.17%)
Mar 27, 2020 4.115 4.416 3.890 4.285 668,202 -0.03(-0.72%)
Mar 26, 2020 4.138 4.463 4.091 4.316 636,712 +0.22(+5.28%)
Mar 25, 2020 4.084 4.393 3.797 4.099 638,232 +0.15(+3.92%)
Mar 24, 2020 3.596 3.975 3.541 3.944 630,214 +0.61(+18.33%)
Mar 23, 2020 3.565 3.643 3.117 3.333 665,157 -0.18(-5.07%)
Mar 20, 2020 3.573 3.921 3.504 3.511 1,048,203 -0.09(-2.58%)
Mar 19, 2020 3.372 3.643 3.024 3.604 999,608 +0.15(+4.48%)
Mar 18, 2020 3.341 3.751 3.210 3.449 900,896 -0.19(-5.31%)
Mar 17, 2020 3.194 3.767 2.931 3.643 987,393 +0.50(+16.01%)
Mar 16, 2020 3.596 3.658 2.947 3.140 1,046,620 -0.97(-23.54%)
Mar 13, 2020 3.836 4.107 3.531 4.107 813,401 +0.43(+11.55%)
Mar 12, 2020 4.555 4.695 3.674 3.681 1,132,682 -1.13(-23.47%)
Mar 11, 2020 5.174 5.228 4.772 4.811 837,762 -0.49(-9.33%)
Mar 10, 2020 5.383 5.437 4.942 5.306 1,032,364 +0.02(+0.29%)
Mar 09, 2020 5.561 5.708 5.205 5.290 1,174,966 -0.45(-7.82%)
Mar 06, 2020 5.646 5.762 5.542 5.739 570,324 -0.01(-0.13%)
Mar 05, 2020 5.785 5.808 5.592 5.747 600,523 -0.12(-1.98%)
Mar 04, 2020 5.723 5.909 5.716 5.863 435,975 +0.15(+2.57%)
Mar 03, 2020 5.638 5.909 5.638 5.716 519,436 +0.02(+0.27%)
Mar 02, 2020 5.530 5.750 5.429 5.700 641,654 +0.19(+3.37%)
Feb 28, 2020 5.313 5.576 5.275 5.514 1,423,291 +0.06(+1.13%)
Feb 27, 2020 5.646 5.777 5.453 5.453 624,344 -0.29(-4.99%)
Feb 26, 2020 5.770 5.839 5.716 5.739 791,061 -0.02(-0.40%)
Feb 25, 2020 5.932 5.994 5.731 5.762 810,193 -0.17(-2.87%)
Feb 24, 2020 5.785 5.959 5.785 5.932 591,004 +0.02(+0.26%)
Feb 21, 2020 5.924 5.971 5.808 5.917 584,676 +0.02(+0.26%)
Feb 20, 2020 5.878 5.979 5.839 5.901 593,940 -0.01(-0.13%)
Feb 19, 2020 6.133 6.141 5.909 5.909 874,864 -0.20(-3.29%)
Feb 18, 2020 6.156 6.172 5.839 6.110 934,550 -0.08(-1.25%)
Feb 14, 2020 6.226 6.373 6.160 6.187 367,459 -0.02(-0.37%)
Feb 13, 2020 6.203 6.311 6.125 6.211 411,926 -0.04(-0.62%)
Feb 12, 2020 6.071 6.381 5.839 6.249 1,083,565 +0.46(+7.88%)
Feb 11, 2020 6.048 6.095 5.708 5.793 1,037,222 -0.22(-3.60%)
Feb 10, 2020 6.002 6.048 5.971 6.009 302,382 +0.00(+0.00%)
Feb 07, 2020 6.095 6.102 6.002 6.009 146,363 -0.12(-1.89%)
Feb 06, 2020 6.118 6.172 6.102 6.125 196,853 +0.05(+0.76%)
Feb 05, 2020 6.033 6.110 6.009 6.079 390,843 +0.08(+1.29%)
Feb 04, 2020 6.017 6.033 5.963 6.002 203,087 +0.02(+0.26%)
Feb 03, 2020 5.909 5.990 5.832 5.986 505,287 +0.11(+1.84%)
Jan 31, 2020 5.994 6.009 5.863 5.878 565,540 -0.12(-1.94%)
Jan 30, 2020 5.932 6.017 5.932 5.994 219,010 +0.00(+0.00%)
Jan 29, 2020 6.048 6.048 5.971 5.994 190,872 -0.02(-0.39%)
Jan 28, 2020 6.002 6.048 5.901 6.017 336,591 +0.04(+0.65%)
Jan 27, 2020 5.963 6.040 5.963 5.979 325,418 -0.05(-0.90%)
Jan 24, 2020 6.133 6.133 6.009 6.033 420,858 -0.09(-1.39%)
Jan 23, 2020 6.071 6.118 5.986 6.118 544,084 +0.10(+1.67%)
Jan 22, 2020 6.117 6.132 6.002 6.017 222,601 -0.05(-0.76%)
Jan 21, 2020 6.086 6.155 6.032 6.063 493,052 -0.02(-0.38%)
Jan 17, 2020 6.170 6.178 6.065 6.086 523,951 -0.01(-0.13%)
Jan 16, 2020 6.101 6.201 6.067 6.094 439,357 +0.02(+0.25%)
Jan 15, 2020 6.032 6.124 5.994 6.078 582,728 +0.05(+0.89%)
Jan 14, 2020 6.055 6.109 5.987 6.025 518,480 -0.05(-0.88%)
Jan 13, 2020 5.964 6.101 5.964 6.078 268,846 +0.08(+1.40%)
Jan 10, 2020 6.002 6.101 5.900 5.994 760,815 +0.01(+0.13%)
Jan 09, 2020 6.040 6.078 5.964 5.987 286,117 -0.07(-1.14%)
Jan 08, 2020 6.086 6.124 5.990 6.055 422,305 -0.06(-1.00%)
Jan 07, 2020 6.002 6.170 6.002 6.117 469,110 -0.31(-4.88%)
Jan 06, 2020 6.338 6.476 6.338 6.430 444,163 +0.02(+0.36%)
Jan 03, 2020 6.300 6.461 6.270 6.407 629,762 +0.06(+0.96%)
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.