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

Franklin Street Properties (NY: FSP )

1.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 3.515 3.607 3.356 3.432 750,843 -0.09(-2.61%)
Jan 28, 2021 3.624 3.624 3.515 3.523 777,518 -0.02(-0.47%)
Jan 27, 2021 3.679 3.736 3.528 3.540 977,912 -0.17(-4.63%)
Jan 26, 2021 3.834 3.859 3.695 3.712 691,645 -0.09(-2.37%)
Jan 25, 2021 3.744 3.843 3.663 3.802 275,563 -0.01(-0.21%)
Jan 22, 2021 3.606 3.818 3.573 3.810 501,851 +0.14(+3.79%)
Jan 21, 2021 3.769 3.826 3.630 3.671 407,179 -0.10(-2.60%)
Jan 20, 2021 3.744 3.851 3.744 3.769 447,396 -0.02(-0.43%)
Jan 19, 2021 3.802 3.802 3.679 3.785 938,687 +0.02(+0.43%)
Jan 15, 2021 3.655 3.794 3.622 3.769 393,970 +0.07(+1.77%)
Jan 14, 2021 3.646 3.785 3.630 3.704 361,087 +0.07(+1.80%)
Jan 13, 2021 3.622 3.679 3.597 3.638 674,525 +0.02(+0.45%)
Jan 12, 2021 3.540 3.646 3.516 3.622 318,936 +0.08(+2.31%)
Jan 11, 2021 3.524 3.597 3.483 3.540 410,277 -0.05(-1.37%)
Jan 08, 2021 3.589 3.614 3.491 3.589 456,106 -0.02(-0.68%)
Jan 07, 2021 3.695 3.695 3.499 3.614 538,817 -0.08(-2.21%)
Jan 06, 2021 3.573 3.802 3.573 3.695 854,441 +0.16(+4.63%)
Jan 05, 2021 3.409 3.581 3.409 3.532 449,261 +0.11(+3.10%)
Jan 04, 2021 3.622 3.646 3.426 3.426 428,881 -0.15(-4.12%)
Dec 31, 2020 3.573 3.573 3.573 319,537 +0.08(+2.34%)
Dec 30, 2020 3.516 3.597 3.467 3.491 319,537 -0.03(-0.93%)
Dec 29, 2020 3.573 3.597 3.442 3.524 496,552 -0.04(-1.15%)
Dec 28, 2020 3.565 3.655 3.516 3.565 464,968 +0.05(+1.40%)
Dec 24, 2020 3.450 3.524 3.368 3.516 307,862 +0.09(+2.63%)
Dec 23, 2020 3.417 3.499 3.368 3.426 419,333 +0.04(+1.21%)
Dec 22, 2020 3.450 3.450 3.287 3.385 679,375 -0.04(-1.19%)
Dec 21, 2020 3.507 3.532 3.319 3.426 829,952 -0.14(-3.90%)
Dec 18, 2020 3.908 3.924 3.532 3.565 2,624,230 -0.30(-7.82%)
Dec 17, 2020 3.908 3.924 3.761 3.867 574,781 -0.05(-1.25%)
Dec 16, 2020 4.031 4.121 3.883 3.916 447,327 -0.13(-3.23%)
Dec 15, 2020 3.973 4.067 3.900 4.047 462,680 +0.12(+3.13%)
Dec 14, 2020 3.900 4.006 3.900 3.924 530,999 +0.08(+2.13%)
Dec 11, 2020 3.892 3.965 3.810 3.843 272,636 -0.08(-2.08%)
Dec 10, 2020 3.883 3.965 3.875 3.924 250,312 +0.01(+0.21%)
Dec 09, 2020 3.982 3.998 3.896 3.916 507,300 -0.02(-0.42%)
Dec 08, 2020 3.949 4.055 3.928 3.933 402,387 -0.07(-1.84%)
Dec 07, 2020 4.072 4.164 3.990 4.006 427,920 -0.07(-1.80%)
Dec 04, 2020 3.990 4.112 3.965 4.080 253,433 +0.13(+3.31%)
Dec 03, 2020 3.957 4.006 3.900 3.949 175,066 -0.02(-0.62%)
Dec 02, 2020 3.949 4.006 3.829 3.973 299,828 +0.02(+0.62%)
Dec 01, 2020 3.859 3.998 3.834 3.949 340,230 +0.16(+4.09%)
Nov 30, 2020 3.933 4.022 3.761 3.794 797,603 -0.20(-4.92%)
Nov 27, 2020 4.055 4.133 3.916 3.990 237,532 -0.07(-1.61%)
Nov 25, 2020 4.178 4.178 4.022 4.055 295,508 -0.12(-2.94%)
Nov 24, 2020 4.088 4.268 4.047 4.178 851,563 +0.20(+5.14%)
Nov 23, 2020 3.941 4.063 3.924 3.973 696,407 +0.00(+0.00%)
Nov 20, 2020 3.883 3.982 3.851 3.973 248,173 -0.01(-0.21%)
Nov 19, 2020 3.908 3.990 3.810 3.982 294,429 +0.05(+1.25%)
Nov 18, 2020 4.096 4.129 3.916 3.933 386,294 -0.16(-3.80%)
Nov 17, 2020 3.957 4.121 3.892 4.088 612,663 +0.11(+2.88%)
Nov 16, 2020 4.014 4.137 3.916 3.973 789,003 +0.10(+2.53%)
Nov 13, 2020 3.777 3.924 3.753 3.875 598,845 +0.13(+3.49%)
Nov 12, 2020 3.744 3.875 3.597 3.744 560,326 -0.05(-1.29%)
Nov 11, 2020 4.072 4.072 3.761 3.794 354,692 -0.24(-5.88%)
Nov 10, 2020 3.900 4.088 3.736 4.031 848,847 +0.22(+5.79%)
Nov 09, 2020 3.720 4.047 3.708 3.810 947,994 +0.44(+13.11%)
Nov 06, 2020 3.499 3.532 3.340 3.368 416,109 -0.11(-3.06%)
Nov 05, 2020 3.475 3.524 3.352 3.475 366,828 -0.02(-0.47%)
Nov 04, 2020 3.548 3.581 3.393 3.491 468,911 -0.20(-5.53%)
Nov 03, 2020 3.524 3.704 3.450 3.695 462,746 +0.25(+7.11%)
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.