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: 8:00 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 (%)
Feb 28, 2020 6.870 7.210 6.820 7.130 1,100,800 +0.08(+1.13%)
Feb 27, 2020 7.300 7.470 7.050 7.050 482,880 -0.37(-4.99%)
Feb 26, 2020 7.460 7.550 7.390 7.420 611,822 -0.03(-0.40%)
Feb 25, 2020 7.670 7.750 7.410 7.450 626,619 -0.22(-2.87%)
Feb 24, 2020 7.480 7.705 7.480 7.670 457,094 +0.02(+0.26%)
Feb 21, 2020 7.660 7.720 7.510 7.650 452,200 +0.02(+0.26%)
Feb 20, 2020 7.600 7.730 7.550 7.630 459,365 -0.01(-0.13%)
Feb 19, 2020 7.930 7.940 7.640 7.640 676,637 -0.26(-3.29%)
Feb 18, 2020 7.960 7.980 7.550 7.900 722,799 -0.10(-1.25%)
Feb 14, 2020 8.050 8.240 7.965 8.000 284,200 -0.03(-0.37%)
Feb 13, 2020 8.020 8.160 7.920 8.030 318,592 -0.05(-0.62%)
Feb 12, 2020 7.850 8.250 7.550 8.080 838,050 +0.59(+7.88%)
Feb 11, 2020 7.820 7.880 7.380 7.490 802,207 -0.28(-3.60%)
Feb 10, 2020 7.760 7.820 7.720 7.770 233,868 +0.00(+0.00%)
Feb 07, 2020 7.880 7.890 7.760 7.770 113,200 -0.15(-1.89%)
Feb 06, 2020 7.910 7.980 7.890 7.920 152,250 +0.06(+0.76%)
Feb 05, 2020 7.800 7.900 7.770 7.860 302,286 +0.10(+1.29%)
Feb 04, 2020 7.780 7.800 7.710 7.760 157,072 +0.02(+0.26%)
Feb 03, 2020 7.640 7.745 7.540 7.740 390,799 +0.14(+1.84%)
Jan 31, 2020 7.750 7.770 7.580 7.600 437,400 -0.15(-1.94%)
Jan 30, 2020 7.670 7.780 7.670 7.750 169,387 +0.00(+0.00%)
Jan 29, 2020 7.820 7.820 7.720 7.750 147,624 -0.03(-0.39%)
Jan 28, 2020 7.760 7.820 7.630 7.780 260,326 +0.05(+0.65%)
Jan 27, 2020 7.710 7.810 7.710 7.730 251,685 -0.07(-0.90%)
Jan 24, 2020 7.930 7.930 7.770 7.800 325,500 -0.11(-1.39%)
Jan 23, 2020 7.850 7.910 7.740 7.910 420,805 +0.04(+0.51%)
Jan 22, 2020 8.000 8.020 7.850 7.870 170,195 -0.06(-0.76%)
Jan 21, 2020 7.960 8.050 7.890 7.930 376,975 -0.03(-0.38%)
Jan 17, 2020 8.070 8.080 7.932 7.960 400,600 -0.01(-0.13%)
Jan 16, 2020 7.980 8.110 7.935 7.970 335,921 +0.02(+0.25%)
Jan 15, 2020 7.890 8.010 7.840 7.950 445,539 +0.07(+0.89%)
Jan 14, 2020 7.920 7.990 7.830 7.880 396,417 -0.07(-0.88%)
Jan 13, 2020 7.800 7.980 7.800 7.950 205,553 +0.11(+1.40%)
Jan 10, 2020 7.850 7.980 7.716 7.840 581,700 +0.01(+0.13%)
Jan 09, 2020 7.900 7.950 7.800 7.830 218,758 -0.09(-1.14%)
Jan 08, 2020 7.960 8.010 7.835 7.920 322,884 -0.08(-1.00%)
Jan 07, 2020 7.850 8.070 7.850 8.000 358,670 -0.41(-4.88%)
Jan 06, 2020 8.290 8.470 8.290 8.410 339,596 +0.03(+0.36%)
Jan 03, 2020 8.240 8.450 8.200 8.380 481,500 +0.08(+0.96%)
Jan 02, 2020 8.650 8.650 8.275 8.300 285,691 -0.26(-3.04%)
Dec 31, 2019 8.440 8.620 8.440 8.560 384,800 +0.11(+1.30%)
Dec 30, 2019 8.460 8.600 8.420 8.450 348,717 +0.02(+0.24%)
Dec 27, 2019 8.540 8.850 8.360 8.430 322,800 -0.05(-0.59%)
Dec 26, 2019 8.520 8.600 8.450 8.480 185,861 -0.03(-0.35%)
Dec 24, 2019 8.410 8.530 8.393 8.510 110,900 +0.15(+1.79%)
Dec 23, 2019 8.480 8.610 8.320 8.360 355,305 -0.16(-1.88%)
Dec 20, 2019 8.560 8.670 8.490 8.520 1,167,300 -0.04(-0.47%)
Dec 19, 2019 8.630 8.680 8.515 8.560 286,468 -0.08(-0.93%)
Dec 18, 2019 8.460 8.760 8.460 8.640 332,025 +0.16(+1.89%)
Dec 17, 2019 8.470 8.540 8.440 8.480 288,582 -0.03(-0.35%)
Dec 16, 2019 8.470 8.565 8.440 8.510 338,862 +0.04(+0.47%)
Dec 13, 2019 8.460 8.550 8.430 8.470 330,100 -0.05(-0.59%)
Dec 12, 2019 8.760 8.830 8.510 8.520 423,490 -0.22(-2.52%)
Dec 11, 2019 8.910 8.940 8.700 8.740 538,557 -0.13(-1.47%)
Dec 10, 2019 8.790 8.930 8.790 8.870 261,324 +0.11(+1.26%)
Dec 09, 2019 8.770 8.855 8.700 8.760 341,214 -0.03(-0.34%)
Dec 06, 2019 8.680 8.900 8.680 8.790 419,500 +0.12(+1.38%)
Dec 05, 2019 8.610 8.740 8.610 8.670 364,478 +0.04(+0.46%)
Dec 04, 2019 8.630 8.780 8.630 8.630 294,540 +0.00(+0.00%)
Dec 03, 2019 8.450 8.685 8.450 8.630 258,184 +0.06(+0.70%)
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.