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 (%)
Jan 31, 2023 3.010 3.115 2.965 3.080 523,176 +0.10(+3.36%)
Jan 30, 2023 2.970 3.040 2.960 2.980 378,548 -0.01(-0.33%)
Jan 27, 2023 2.890 3.030 2.870 2.990 449,190 +0.06(+2.05%)
Jan 26, 2023 2.980 3.050 2.905 2.930 311,233 -0.02(-0.68%)
Jan 25, 2023 2.890 3.030 2.866 2.950 663,186 +0.07(+2.43%)
Jan 24, 2023 2.930 2.950 2.880 2.880 281,477 -0.04(-1.37%)
Jan 23, 2023 2.950 2.965 2.885 2.920 361,198 -0.02(-0.68%)
Jan 20, 2023 3.010 3.060 2.870 2.940 583,542 -0.03(-1.01%)
Jan 19, 2023 2.990 3.030 2.920 2.970 412,940 +0.01(+0.34%)
Jan 18, 2023 3.070 3.075 2.925 2.960 291,148 -0.09(-2.95%)
Jan 17, 2023 3.090 3.130 3.000 3.050 972,010 -0.06(-1.93%)
Jan 13, 2023 3.100 3.190 3.080 3.110 468,935 -0.03(-0.96%)
Jan 12, 2023 3.000 3.150 2.960 3.140 738,057 +0.17(+5.72%)
Jan 11, 2023 2.800 2.970 2.800 2.970 613,350 +0.17(+6.07%)
Jan 10, 2023 2.790 2.820 2.755 2.800 392,008 +0.02(+0.72%)
Jan 09, 2023 2.790 2.850 2.760 2.780 560,668 +0.00(+0.00%)
Jan 06, 2023 2.720 2.800 2.710 2.780 674,284 +0.05(+1.83%)
Jan 05, 2023 2.800 2.800 2.720 2.730 462,500 -0.08(-2.85%)
Jan 04, 2023 2.800 2.845 2.770 2.810 573,892 +0.04(+1.44%)
Jan 03, 2023 2.720 2.830 2.710 2.770 548,245 +0.04(+1.47%)
Dec 30, 2022 2.730 2.760 2.690 2.730 522,839 -0.03(-1.09%)
Dec 29, 2022 2.710 2.765 2.700 2.760 503,099 +0.08(+2.99%)
Dec 28, 2022 2.760 2.780 2.680 2.680 550,488 -0.06(-2.19%)
Dec 27, 2022 2.730 2.765 2.710 2.740 453,012 -0.01(-0.36%)
Dec 23, 2022 2.730 2.810 2.730 2.750 294,564 +0.01(+0.36%)
Dec 22, 2022 2.780 2.795 2.695 2.740 737,527 -0.05(-1.79%)
Dec 21, 2022 2.800 2.860 2.790 2.790 526,441 +0.01(+0.36%)
Dec 20, 2022 2.770 2.820 2.735 2.780 1,017,607 +0.02(+0.72%)
Dec 19, 2022 2.780 2.850 2.740 2.760 1,168,522 -0.02(-0.72%)
Dec 16, 2022 2.840 2.905 2.760 2.780 5,710,608 -0.09(-3.14%)
Dec 15, 2022 2.920 2.923 2.840 2.870 2,600,730 -0.06(-2.05%)
Dec 14, 2022 2.960 3.010 2.930 2.930 1,465,770 -0.02(-0.68%)
Dec 13, 2022 3.010 3.115 2.950 2.950 1,438,943 -0.01(-0.34%)
Dec 12, 2022 2.940 2.970 2.905 2.960 885,254 +0.01(+0.34%)
Dec 09, 2022 2.960 3.000 2.910 2.950 544,897 -0.02(-0.67%)
Dec 08, 2022 2.940 2.980 2.920 2.970 604,830 +0.05(+1.71%)
Dec 07, 2022 2.900 2.970 2.830 2.920 1,248,456 +0.04(+1.39%)
Dec 06, 2022 2.880 2.940 2.870 2.880 858,845 -0.01(-0.35%)
Dec 05, 2022 2.980 3.030 2.880 2.890 1,075,759 -0.13(-4.30%)
Dec 02, 2022 2.920 3.050 2.920 3.020 1,323,336 +0.04(+1.34%)
Dec 01, 2022 2.940 3.020 2.920 2.980 1,272,373 +0.06(+2.05%)
Nov 30, 2022 2.930 2.990 2.780 2.920 4,815,370 -0.03(-1.02%)
Nov 29, 2022 2.920 3.010 2.850 2.950 970,901 +0.04(+1.37%)
Nov 28, 2022 2.870 3.010 2.830 2.910 734,795 +0.05(+1.75%)
Nov 25, 2022 2.780 2.880 2.780 2.860 261,910 +0.07(+2.51%)
Nov 23, 2022 2.920 2.920 2.760 2.790 569,179 -0.13(-4.45%)
Nov 22, 2022 2.960 2.960 2.890 2.920 906,922 -0.01(-0.34%)
Nov 21, 2022 2.890 2.940 2.855 2.930 609,754 +0.05(+1.74%)
Nov 18, 2022 2.890 2.940 2.830 2.880 911,231 +0.08(+2.86%)
Nov 17, 2022 2.790 2.800 2.735 2.800 467,213 -0.03(-1.06%)
Nov 16, 2022 2.920 2.930 2.805 2.830 449,696 -0.11(-3.74%)
Nov 15, 2022 2.900 2.990 2.855 2.940 712,227 +0.07(+2.44%)
Nov 14, 2022 2.880 2.955 2.800 2.870 1,202,289 -0.01(-0.35%)
Nov 11, 2022 3.010 3.025 2.815 2.880 1,651,640 -0.16(-5.26%)
Nov 10, 2022 2.870 3.040 2.870 3.040 995,848 +0.25(+8.96%)
Nov 09, 2022 2.800 2.875 2.725 2.790 880,088 -0.12(-4.12%)
Nov 08, 2022 2.910 2.958 2.875 2.910 703,985 -0.02(-0.68%)
Nov 07, 2022 2.910 2.960 2.830 2.930 868,448 +0.03(+1.03%)
Nov 04, 2022 2.800 2.910 2.800 2.900 606,262 +0.12(+4.32%)
Nov 03, 2022 2.810 2.860 2.700 2.780 760,102 -0.02(-0.71%)
Nov 02, 2022 3.000 3.000 2.650 2.800 928,803 -0.11(-3.78%)
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.