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

Franklin Street Properties (NY: FSP )

2.000 -0.040 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Nov 30, 2020 4.810 4.920 4.600 4.640 652,099 -0.24(-4.92%)
Nov 27, 2020 4.960 5.055 4.790 4.880 194,200 -0.08(-1.61%)
Nov 25, 2020 5.110 5.110 4.920 4.960 241,600 -0.15(-2.94%)
Nov 24, 2020 5.000 5.220 4.950 5.110 696,215 +0.25(+5.14%)
Nov 23, 2020 4.820 4.970 4.800 4.860 569,364 +0.00(+0.00%)
Nov 20, 2020 4.750 4.870 4.710 4.860 202,900 -0.01(-0.21%)
Nov 19, 2020 4.780 4.880 4.660 4.870 240,718 +0.06(+1.25%)
Nov 18, 2020 5.010 5.050 4.790 4.810 315,824 -0.19(-3.80%)
Nov 17, 2020 4.840 5.040 4.760 5.000 500,897 +0.14(+2.88%)
Nov 16, 2020 4.910 5.060 4.790 4.860 645,068 +0.12(+2.53%)
Nov 13, 2020 4.620 4.800 4.590 4.740 489,600 +0.16(+3.49%)
Nov 12, 2020 4.580 4.740 4.400 4.580 458,108 -0.06(-1.29%)
Nov 11, 2020 4.980 4.980 4.600 4.640 289,987 -0.29(-5.88%)
Nov 10, 2020 4.770 5.000 4.570 4.930 693,995 +0.27(+5.79%)
Nov 09, 2020 4.550 4.950 4.535 4.660 775,055 +0.54(+13.11%)
Nov 06, 2020 4.280 4.320 4.085 4.120 340,200 -0.13(-3.06%)
Nov 05, 2020 4.250 4.310 4.100 4.250 299,909 -0.02(-0.47%)
Nov 04, 2020 4.340 4.380 4.150 4.270 383,369 -0.25(-5.53%)
Nov 03, 2020 4.310 4.530 4.220 4.520 378,329 +0.30(+7.11%)
Nov 02, 2020 4.250 4.370 4.040 4.220 451,002 +0.02(+0.48%)
Oct 30, 2020 4.180 4.230 4.100 4.200 521,700 +0.00(+0.00%)
Oct 29, 2020 4.070 4.230 3.870 4.200 601,457 +0.09(+2.19%)
Oct 28, 2020 3.930 4.150 3.930 4.110 595,312 +0.06(+1.48%)
Oct 27, 2020 4.070 4.180 4.020 4.050 415,172 -0.05(-1.22%)
Oct 26, 2020 4.080 4.100 3.920 4.100 227,634 -0.03(-0.73%)
Oct 23, 2020 4.240 4.290 4.060 4.130 251,900 -0.10(-2.36%)
Oct 22, 2020 4.000 4.250 3.890 4.230 988,076 +0.15(+3.68%)
Oct 21, 2020 3.970 4.105 3.890 4.080 349,503 +0.11(+2.77%)
Oct 20, 2020 3.980 4.010 3.880 3.970 311,916 +0.06(+1.53%)
Oct 19, 2020 3.950 3.950 3.850 3.910 348,016 +0.02(+0.51%)
Oct 16, 2020 3.890 4.000 3.860 3.890 345,700 -0.05(-1.27%)
Oct 15, 2020 3.810 3.940 3.790 3.940 226,389 +0.10(+2.60%)
Oct 14, 2020 3.880 3.940 3.820 3.840 258,970 -0.05(-1.29%)
Oct 13, 2020 3.900 4.023 3.810 3.890 452,733 -0.10(-2.51%)
Oct 12, 2020 3.860 4.000 3.760 3.990 252,867 +0.13(+3.37%)
Oct 09, 2020 3.950 3.950 3.790 3.860 316,900 -0.04(-1.03%)
Oct 08, 2020 3.840 3.940 3.800 3.900 245,513 +0.11(+2.90%)
Oct 07, 2020 3.750 3.830 3.715 3.790 606,698 +0.03(+0.80%)
Oct 06, 2020 3.820 3.940 3.750 3.760 325,258 +0.00(+0.00%)
Oct 05, 2020 3.920 3.950 3.710 3.760 282,886 -0.10(-2.59%)
Oct 02, 2020 3.700 3.890 3.690 3.860 303,700 +0.09(+2.39%)
Oct 01, 2020 3.700 3.780 3.580 3.770 373,141 +0.11(+3.01%)
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.