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

Franklin Street Properties (NY: FSP )

1.860 -0.090 (-4.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Sep 30, 2020 3.710 3.830 3.610 3.660 560,819 -0.03(-0.81%)
Sep 29, 2020 3.810 3.860 3.640 3.690 499,524 -0.16(-4.16%)
Sep 28, 2020 3.550 4.020 3.550 3.850 1,103,896 +0.38(+10.95%)
Sep 25, 2020 3.440 3.500 3.340 3.470 443,000 +0.02(+0.58%)
Sep 24, 2020 3.490 3.590 3.410 3.450 425,858 +0.01(+0.29%)
Sep 23, 2020 3.630 3.720 3.420 3.440 545,776 -0.22(-6.01%)
Sep 22, 2020 3.690 3.800 3.660 3.660 523,150 -0.06(-1.61%)
Sep 21, 2020 3.770 3.780 3.640 3.720 748,712 -0.16(-4.12%)
Sep 18, 2020 4.220 4.220 3.830 3.880 3,557,300 -0.26(-6.28%)
Sep 17, 2020 4.330 4.350 4.090 4.140 775,000 -0.16(-3.72%)
Sep 16, 2020 4.310 4.395 4.130 4.300 685,357 +0.07(+1.65%)
Sep 15, 2020 4.150 4.330 4.150 4.230 560,828 +0.11(+2.67%)
Sep 14, 2020 4.120 4.190 4.070 4.120 692,198 -0.02(-0.48%)
Sep 11, 2020 4.590 4.670 4.110 4.140 785,500 -0.36(-8.00%)
Sep 10, 2020 4.610 4.630 4.500 4.500 327,896 -0.11(-2.39%)
Sep 09, 2020 4.610 4.620 4.500 4.610 352,033 +0.04(+0.88%)
Sep 08, 2020 4.390 4.610 4.350 4.570 368,792 +0.16(+3.63%)
Sep 04, 2020 4.530 4.550 4.250 4.410 249,500 -0.02(-0.45%)
Sep 03, 2020 4.530 4.660 4.410 4.430 265,018 -0.10(-2.21%)
Sep 02, 2020 4.440 4.540 4.420 4.530 182,709 +0.06(+1.34%)
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.