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
Official Closing 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 (%)
Apr 30, 2024 1.928 1.948 1.849 1.849 344,595 -0.09(-4.62%)
Apr 29, 2024 1.978 2.028 1.928 1.938 389,377 -0.05(-2.50%)
Apr 26, 2024 1.988 2.018 1.958 1.988 209,029 +0.00(+0.00%)
Apr 25, 2024 2.008 2.018 1.938 1.988 288,414 -0.04(-1.96%)
Apr 24, 2024 2.038 2.057 2.008 2.028 218,946 -0.03(-1.45%)
Apr 23, 2024 1.878 2.057 1.878 2.057 523,951 +0.20(+10.70%)
Apr 22, 2024 1.869 1.908 1.859 1.859 389,744 -0.01(-0.53%)
Apr 19, 2024 1.839 1.888 1.839 1.869 335,011 +0.02(+1.08%)
Apr 18, 2024 1.888 1.918 1.849 1.849 279,571 -0.03(-1.59%)
Apr 17, 2024 1.918 1.928 1.869 1.878 457,463 -0.03(-1.55%)
Apr 16, 2024 1.958 1.958 1.908 1.908 292,653 -0.04(-2.03%)
Apr 15, 2024 2.056 2.056 1.948 1.948 483,106 -0.12(-5.74%)
Apr 12, 2024 2.047 2.116 1.997 2.066 394,796 +0.00(+0.00%)
Apr 11, 2024 2.096 2.096 2.056 2.066 298,788 -0.01(-0.48%)
Apr 10, 2024 2.126 2.126 2.056 2.076 576,434 -0.09(-4.11%)
Apr 09, 2024 2.126 2.165 2.126 2.165 483,082 +0.03(+1.39%)
Apr 08, 2024 2.106 2.136 2.096 2.136 474,526 +0.06(+2.86%)
Apr 05, 2024 2.086 2.126 2.066 2.076 262,656 -0.02(-0.94%)
Apr 04, 2024 2.145 2.175 2.076 2.096 341,273 -0.02(-0.93%)
Apr 03, 2024 2.106 2.140 2.096 2.116 220,499 +0.00(+0.00%)
Apr 02, 2024 2.165 2.165 2.096 2.116 328,178 -0.08(-3.60%)
Apr 01, 2024 2.234 2.254 2.175 2.195 325,137 -0.05(-2.20%)
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%)
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.