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

Franklin Street Properties (NY: FSP )

1.910 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 2.860 2.895 2.810 2.810 556,160 -0.05(-1.75%)
Aug 30, 2022 2.920 2.930 2.850 2.860 770,591 -0.04(-1.38%)
Aug 29, 2022 2.970 2.970 2.880 2.900 699,909 -0.05(-1.69%)
Aug 26, 2022 3.050 3.060 2.950 2.950 403,925 -0.12(-3.91%)
Aug 25, 2022 3.020 3.070 2.970 3.070 543,975 +0.05(+1.66%)
Aug 24, 2022 3.000 3.030 2.960 3.020 416,662 +0.05(+1.68%)
Aug 23, 2022 2.930 3.010 2.900 2.970 539,607 +0.03(+1.02%)
Aug 22, 2022 3.050 3.050 2.940 2.940 587,278 -0.13(-4.23%)
Aug 19, 2022 3.120 3.140 3.045 3.070 660,819 -0.08(-2.54%)
Aug 18, 2022 3.230 3.250 3.145 3.150 339,480 -0.07(-2.17%)
Aug 17, 2022 3.260 3.270 3.210 3.220 378,098 -0.05(-1.53%)
Aug 16, 2022 3.220 3.290 3.210 3.270 577,849 +0.04(+1.24%)
Aug 15, 2022 3.250 3.260 3.210 3.230 495,583 -0.05(-1.52%)
Aug 12, 2022 3.280 3.320 3.225 3.280 462,404 -0.02(-0.61%)
Aug 11, 2022 3.280 3.320 3.235 3.300 586,860 +0.05(+1.54%)
Aug 10, 2022 3.220 3.290 3.205 3.250 899,714 +0.03(+0.93%)
Aug 09, 2022 3.320 3.330 3.190 3.220 1,090,641 -0.11(-3.30%)
Aug 08, 2022 3.380 3.430 3.310 3.330 808,889 -0.02(-0.60%)
Aug 05, 2022 3.370 3.380 3.295 3.350 757,324 -0.07(-2.05%)
Aug 04, 2022 3.560 3.560 3.355 3.420 790,010 -0.14(-3.93%)
Aug 03, 2022 3.710 3.820 3.560 3.560 663,584 -0.17(-4.56%)
Aug 02, 2022 3.770 3.795 3.730 3.730 490,165 -0.05(-1.32%)
Aug 01, 2022 3.720 3.840 3.720 3.780 490,375 -0.01(-0.26%)
Jul 29, 2022 3.750 3.870 3.685 3.790 1,158,809 +0.04(+1.07%)
Jul 28, 2022 3.720 3.770 3.680 3.750 361,543 +0.05(+1.35%)
Jul 27, 2022 3.680 3.720 3.630 3.700 367,360 +0.05(+1.37%)
Jul 26, 2022 3.710 3.780 3.650 3.650 492,703 -0.07(-1.88%)
Jul 25, 2022 3.660 3.770 3.640 3.720 758,862 +0.08(+2.20%)
Jul 22, 2022 3.640 3.700 3.580 3.640 405,071 -0.03(-0.82%)
Jul 21, 2022 3.690 3.690 3.550 3.670 679,876 -0.11(-2.91%)
Jul 20, 2022 3.770 3.850 3.730 3.780 492,344 -0.02(-0.53%)
Jul 19, 2022 3.780 3.860 3.680 3.800 430,545 +0.07(+1.88%)
Jul 18, 2022 3.670 3.795 3.670 3.730 379,871 +0.04(+1.08%)
Jul 15, 2022 3.660 3.715 3.605 3.690 578,936 +0.11(+3.07%)
Jul 14, 2022 3.610 3.610 3.540 3.580 330,411 -0.07(-1.92%)
Jul 13, 2022 3.660 3.694 3.630 3.650 267,133 -0.05(-1.35%)
Jul 12, 2022 3.650 3.770 3.650 3.700 799,519 +0.05(+1.37%)
Jul 11, 2022 3.750 3.750 3.610 3.650 311,056 -0.11(-2.93%)
Jul 08, 2022 3.790 3.840 3.690 3.760 412,437 -0.02(-0.53%)
Jul 07, 2022 3.830 3.910 3.770 3.780 464,437 -0.07(-1.82%)
Jul 06, 2022 4.150 4.170 3.820 3.850 952,185 -0.37(-8.77%)
Jul 05, 2022 4.150 4.230 4.030 4.220 514,575 +0.01(+0.24%)
Jul 01, 2022 4.160 4.270 4.160 4.210 428,018 +0.04(+0.96%)
Jun 30, 2022 4.080 4.180 4.062 4.170 559,517 +0.02(+0.48%)
Jun 29, 2022 4.220 4.220 4.120 4.150 483,473 -0.07(-1.66%)
Jun 28, 2022 4.340 4.415 4.220 4.220 712,734 -0.10(-2.31%)
Jun 27, 2022 4.470 4.490 4.290 4.320 485,836 -0.14(-3.14%)
Jun 24, 2022 4.280 4.470 4.275 4.460 1,339,955 +0.18(+4.21%)
Jun 23, 2022 4.200 4.305 4.180 4.280 428,180 +0.11(+2.64%)
Jun 22, 2022 4.130 4.275 4.110 4.170 437,491 -0.01(-0.24%)
Jun 21, 2022 4.350 4.350 4.160 4.180 622,166 -0.16(-3.69%)
Jun 17, 2022 4.030 4.540 4.030 4.340 4,457,139 +0.35(+8.77%)
Jun 16, 2022 4.000 4.110 3.880 3.990 1,010,067 -0.07(-1.72%)
Jun 15, 2022 4.060 4.155 4.010 4.060 736,090 +0.06(+1.50%)
Jun 14, 2022 3.960 4.030 3.840 4.000 646,534 +0.08(+2.04%)
Jun 13, 2022 4.110 4.120 3.910 3.920 432,655 -0.27(-6.44%)
Jun 10, 2022 4.200 4.230 4.150 4.190 550,249 -0.03(-0.71%)
Jun 09, 2022 4.380 4.380 4.220 4.220 373,392 -0.18(-4.09%)
Jun 08, 2022 4.470 4.470 4.310 4.400 455,191 -0.10(-2.22%)
Jun 07, 2022 4.410 4.510 4.386 4.500 243,191 +0.07(+1.58%)
Jun 06, 2022 4.380 4.475 4.330 4.430 561,205 +0.08(+1.84%)
Jun 03, 2022 4.360 4.399 4.300 4.350 657,399 -0.05(-1.14%)
Jun 02, 2022 4.410 4.420 4.340 4.400 404,958 -0.03(-0.68%)
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.