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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 5.040 5.120 4.970 5.090 592,134 +0.06(+1.19%)
Jun 29, 2020 4.860 5.105 4.820 5.030 447,463 +0.21(+4.36%)
Jun 26, 2020 4.700 4.825 4.560 4.820 991,100 +0.08(+1.69%)
Jun 25, 2020 4.400 4.740 4.400 4.740 363,712 +0.22(+4.87%)
Jun 24, 2020 4.650 4.660 4.450 4.520 679,916 -0.18(-3.83%)
Jun 23, 2020 4.780 4.780 4.545 4.700 491,606 +0.05(+1.08%)
Jun 22, 2020 4.740 4.740 4.510 4.650 458,074 -0.08(-1.69%)
Jun 19, 2020 5.520 5.520 4.680 4.730 2,464,500 -0.41(-7.98%)
Jun 18, 2020 5.190 5.330 5.080 5.140 564,986 -0.11(-2.10%)
Jun 17, 2020 5.620 5.660 5.200 5.250 567,661 -0.34(-6.08%)
Jun 16, 2020 5.440 5.660 5.360 5.590 443,125 +0.35(+6.68%)
Jun 15, 2020 5.070 5.340 5.030 5.240 497,288 -0.12(-2.24%)
Jun 12, 2020 5.470 5.580 5.250 5.360 396,000 +0.07(+1.32%)
Jun 11, 2020 5.650 5.730 5.265 5.290 410,086 -0.73(-12.13%)
Jun 10, 2020 6.440 6.440 6.010 6.020 371,452 -0.45(-6.96%)
Jun 09, 2020 6.500 6.690 6.380 6.470 397,706 -0.18(-2.71%)
Jun 08, 2020 6.360 6.785 6.360 6.650 549,368 +0.32(+5.06%)
Jun 05, 2020 6.040 6.450 6.000 6.330 685,100 +0.61(+10.66%)
Jun 04, 2020 5.430 5.910 5.338 5.720 571,542 +0.21(+3.81%)
Jun 03, 2020 5.300 5.660 5.300 5.510 328,809 +0.36(+6.99%)
Jun 02, 2020 5.090 5.250 5.040 5.150 347,219 +0.13(+2.59%)
Jun 01, 2020 5.340 5.420 4.980 5.020 752,278 -0.32(-5.99%)
May 29, 2020 5.570 5.570 5.300 5.340 845,200 -0.34(-5.99%)
May 28, 2020 5.930 5.930 5.565 5.680 444,291 -0.07(-1.22%)
May 27, 2020 5.640 5.810 5.520 5.750 372,334 +0.27(+4.93%)
May 26, 2020 5.320 5.550 5.150 5.480 288,537 +0.40(+7.87%)
May 22, 2020 5.250 5.360 4.997 5.080 152,400 -0.18(-3.42%)
May 21, 2020 5.130 5.290 5.095 5.260 275,997 +0.09(+1.74%)
May 20, 2020 4.990 5.200 4.880 5.170 353,001 +0.26(+5.30%)
May 19, 2020 5.060 5.190 4.880 4.910 331,690 -0.21(-4.10%)
May 18, 2020 4.850 5.295 4.850 5.120 492,261 +0.51(+11.06%)
May 15, 2020 4.730 4.730 4.530 4.610 375,500 -0.05(-1.07%)
May 14, 2020 4.380 4.660 4.160 4.660 388,445 +0.15(+3.33%)
May 13, 2020 4.760 4.760 4.450 4.510 405,944 -0.27(-5.65%)
May 12, 2020 5.060 5.060 4.620 4.780 550,889 -0.26(-5.16%)
May 11, 2020 5.250 5.250 4.975 5.040 399,982 -0.32(-5.97%)
May 08, 2020 5.280 5.450 5.210 5.360 312,700 +0.19(+3.68%)
May 07, 2020 5.090 5.200 5.040 5.170 278,524 +0.21(+4.23%)
May 06, 2020 5.150 5.250 4.960 4.960 291,730 -0.15(-2.94%)
May 05, 2020 5.180 5.220 5.020 5.110 313,029 +0.06(+1.19%)
May 04, 2020 5.120 5.170 4.975 5.050 281,323 -0.21(-3.99%)
May 01, 2020 4.910 5.380 4.910 5.260 360,500 -0.18(-3.31%)
Apr 30, 2020 5.530 5.660 5.280 5.440 323,000 -0.42(-7.17%)
Apr 29, 2020 5.550 6.060 5.550 5.860 425,194 +0.33(+5.97%)
Apr 28, 2020 5.500 5.710 5.390 5.530 296,470 +0.20(+3.75%)
Apr 27, 2020 5.150 5.430 5.070 5.330 326,321 +0.23(+4.51%)
Apr 24, 2020 5.170 5.300 4.910 5.100 294,400 -0.03(-0.58%)
Apr 23, 2020 4.950 5.180 4.930 5.130 312,959 +0.12(+2.40%)
Apr 22, 2020 5.150 5.150 4.880 5.010 328,924 -0.01(-0.20%)
Apr 21, 2020 4.920 5.170 4.840 5.020 407,893 -0.08(-1.57%)
Apr 20, 2020 5.490 5.490 5.090 5.100 246,755 -0.51(-9.09%)
Apr 17, 2020 5.530 5.710 5.470 5.610 264,500 +0.26(+4.86%)
Apr 16, 2020 5.640 5.770 5.010 5.350 586,407 -0.42(-7.28%)
Apr 15, 2020 5.640 5.960 5.410 5.770 506,973 -0.18(-3.03%)
Apr 14, 2020 6.120 6.290 5.770 5.950 638,566 -0.12(-1.98%)
Apr 13, 2020 6.020 6.140 5.810 6.070 368,140 -0.15(-2.41%)
Apr 09, 2020 5.750 6.289 5.750 6.220 467,500 +0.60(+10.68%)
Apr 08, 2020 5.690 5.750 5.410 5.620 690,151 +0.21(+3.88%)
Apr 07, 2020 5.680 5.770 5.300 5.410 898,958 -0.04(-0.73%)
Apr 06, 2020 4.990 5.470 4.980 5.450 487,487 +0.60(+12.37%)
Apr 03, 2020 5.250 5.460 4.690 4.850 561,500 -0.46(-8.66%)
Apr 02, 2020 4.920 5.380 4.860 5.310 414,868 +0.23(+4.53%)
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.