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 20, 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 (%)
Mar 28, 2024 2.234 2.284 2.225 2.244 363,962 +0.01(+0.44%)
Mar 27, 2024 2.175 2.234 2.165 2.234 780,304 +0.08(+3.67%)
Mar 26, 2024 2.165 2.185 2.155 2.155 547,866 -0.01(-0.46%)
Mar 25, 2024 2.185 2.195 2.155 2.165 409,236 -0.01(-0.45%)
Mar 22, 2024 2.274 2.274 2.145 2.175 361,810 -0.08(-3.51%)
Mar 21, 2024 2.185 2.254 2.150 2.254 700,112 +0.10(+4.59%)
Mar 20, 2024 2.145 2.155 2.101 2.155 1,199,385 +0.01(+0.46%)
Mar 19, 2024 2.096 2.155 2.076 2.145 774,513 +0.02(+0.93%)
Mar 18, 2024 2.145 2.155 2.116 2.126 228,445 -0.02(-0.92%)
Mar 15, 2024 2.145 2.185 2.106 2.145 879,439 -0.02(-0.91%)
Mar 14, 2024 2.195 2.205 2.148 2.165 433,535 -0.02(-0.90%)
Mar 13, 2024 2.205 2.225 2.175 2.185 343,478 +0.00(+0.00%)
Mar 12, 2024 2.244 2.254 2.165 2.185 322,076 -0.05(-2.21%)
Mar 11, 2024 2.254 2.264 2.225 2.234 288,516 -0.03(-1.31%)
Mar 08, 2024 2.294 2.304 2.229 2.264 375,691 +0.00(+0.00%)
Mar 07, 2024 2.304 2.333 2.259 2.264 475,383 -0.04(-1.72%)
Mar 06, 2024 2.313 2.343 2.264 2.304 348,382 +0.03(+1.30%)
Mar 05, 2024 2.323 2.353 2.264 2.274 642,660 -0.08(-3.36%)
Mar 04, 2024 2.333 2.353 2.269 2.353 439,051 +0.00(+0.00%)
Mar 01, 2024 2.353 2.368 2.294 2.353 695,172 +0.01(+0.42%)
Feb 29, 2024 2.323 2.378 2.264 2.343 1,187,978 +0.06(+2.60%)
Feb 28, 2024 2.363 2.363 2.274 2.284 713,724 -0.09(-3.75%)
Feb 27, 2024 2.264 2.442 2.234 2.373 1,744,318 +0.14(+6.19%)
Feb 26, 2024 2.294 2.313 2.195 2.234 512,931 -0.09(-3.83%)
Feb 23, 2024 2.294 2.343 2.279 2.323 422,444 +0.04(+1.73%)
Feb 22, 2024 2.343 2.343 2.279 2.284 228,824 -0.07(-2.94%)
Feb 21, 2024 2.333 2.353 2.297 2.353 280,808 +0.00(+0.00%)
Feb 20, 2024 2.333 2.353 2.306 2.353 260,639 +0.02(+0.85%)
Feb 16, 2024 2.313 2.373 2.309 2.333 740,655 +0.00(+0.00%)
Feb 15, 2024 2.205 2.343 2.205 2.333 813,098 +0.07(+3.06%)
Feb 14, 2024 2.234 2.284 2.234 2.264 277,517 +0.01(+0.44%)
Feb 13, 2024 2.175 2.264 2.145 2.254 851,308 -0.03(-1.30%)
Feb 12, 2024 2.274 2.338 2.264 2.284 576,729 -0.01(-0.43%)
Feb 09, 2024 2.284 2.318 2.244 2.294 349,625 +0.00(+0.00%)
Feb 08, 2024 2.323 2.363 2.269 2.294 804,714 -0.05(-2.11%)
Feb 07, 2024 2.343 2.363 2.274 2.343 463,774 -0.01(-0.42%)
Feb 06, 2024 2.412 2.417 2.323 2.353 644,950 -0.07(-2.86%)
Feb 05, 2024 2.422 2.422 2.348 2.422 510,743 -0.01(-0.41%)
Feb 02, 2024 2.432 2.452 2.388 2.432 586,357 -0.02(-0.81%)
Feb 01, 2024 2.432 2.482 2.363 2.452 569,927 +0.02(+0.81%)
Jan 31, 2024 2.452 2.491 2.393 2.432 881,340 +0.00(+0.00%)
Jan 30, 2024 2.452 2.472 2.402 2.432 347,837 -0.03(-1.20%)
Jan 29, 2024 2.412 2.482 2.412 2.462 381,340 +0.03(+1.22%)
Jan 26, 2024 2.462 2.462 2.422 2.432 386,569 +0.00(+0.00%)
Jan 25, 2024 2.442 2.467 2.427 2.432 284,682 +0.01(+0.41%)
Jan 24, 2024 2.471 2.471 2.383 2.422 495,382 -0.03(-1.20%)
Jan 23, 2024 2.511 2.535 2.403 2.452 378,931 -0.01(-0.40%)
Jan 22, 2024 2.452 2.499 2.432 2.462 826,634 +0.01(+0.40%)
Jan 19, 2024 2.452 2.491 2.422 2.452 506,581 -0.01(-0.40%)
Jan 18, 2024 2.531 2.531 2.447 2.462 447,344 -0.04(-1.57%)
Jan 17, 2024 2.501 2.501 2.432 2.501 645,447 -0.03(-1.17%)
Jan 16, 2024 2.580 2.580 2.491 2.531 529,622 -0.07(-2.65%)
Jan 12, 2024 2.659 2.659 2.555 2.599 819,799 -0.02(-0.75%)
Jan 11, 2024 2.580 2.629 2.521 2.619 791,753 +0.04(+1.53%)
Jan 10, 2024 2.580 2.590 2.491 2.580 884,487 +0.02(+0.77%)
Jan 09, 2024 2.599 2.614 2.540 2.560 831,405 -0.09(-3.35%)
Jan 08, 2024 2.521 2.678 2.511 2.649 787,574 +0.11(+4.26%)
Jan 05, 2024 2.609 2.629 2.531 2.540 487,478 -0.06(-2.27%)
Jan 04, 2024 2.501 2.639 2.491 2.599 539,504 +0.09(+3.53%)
Jan 03, 2024 2.531 2.550 2.462 2.511 383,432 -0.04(-1.54%)
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.