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: 6:30 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 (%)
Jul 31, 2020 5.160 5.270 4.890 5.250 840,800 -0.01(-0.19%)
Jul 30, 2020 5.190 5.335 5.180 5.260 418,803 -0.15(-2.77%)
Jul 29, 2020 5.150 5.500 5.060 5.410 908,637 +0.31(+6.08%)
Jul 28, 2020 4.840 5.100 4.831 5.100 346,439 +0.19(+3.87%)
Jul 27, 2020 4.820 4.990 4.700 4.910 268,507 +0.06(+1.24%)
Jul 24, 2020 4.920 4.940 4.740 4.850 377,700 -0.02(-0.41%)
Jul 23, 2020 4.850 4.990 4.810 4.870 424,536 -0.02(-0.41%)
Jul 22, 2020 4.670 4.990 4.670 4.890 330,233 +0.14(+2.95%)
Jul 21, 2020 4.710 4.835 4.680 4.750 255,017 +0.10(+2.15%)
Jul 20, 2020 4.740 4.790 4.550 4.650 237,916 -0.13(-2.72%)
Jul 17, 2020 4.670 4.790 4.630 4.780 235,000 +0.03(+0.63%)
Jul 16, 2020 5.090 5.100 4.650 4.750 418,177 -0.44(-8.48%)
Jul 15, 2020 5.160 5.520 5.160 5.190 481,355 +0.16(+3.18%)
Jul 14, 2020 5.000 5.120 4.880 5.030 323,343 +0.03(+0.60%)
Jul 13, 2020 5.030 5.110 4.840 5.000 194,640 +0.06(+1.21%)
Jul 10, 2020 4.720 4.950 4.720 4.940 188,300 +0.17(+3.56%)
Jul 09, 2020 4.860 4.890 4.690 4.770 364,260 -0.12(-2.45%)
Jul 08, 2020 4.970 5.020 4.735 4.890 255,360 -0.12(-2.40%)
Jul 07, 2020 5.070 5.100 4.960 5.010 409,721 -0.14(-2.72%)
Jul 06, 2020 5.280 5.290 5.030 5.150 288,789 +0.04(+0.78%)
Jul 02, 2020 5.230 5.270 5.055 5.110 337,900 -0.01(-0.20%)
Jul 01, 2020 5.080 5.190 4.995 5.120 365,854 +0.03(+0.59%)
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%)
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.