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 (%)
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.