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 (%)
May 31, 2018 5.610 5.610 5.486 5.518 1,315,287 -0.06(-1.15%)
May 30, 2018 5.546 5.618 5.489 5.582 777,908 +0.04(+0.64%)
May 29, 2018 5.568 5.625 5.489 5.546 891,450 -0.07(-1.27%)
May 25, 2018 5.618 5.618 5.618 0 -0.01(-0.25%)
May 24, 2018 5.675 5.675 5.575 5.632 387,793 -0.04(-0.63%)
May 23, 2018 5.518 5.671 5.468 5.668 555,688 +0.18(+3.25%)
May 22, 2018 5.468 5.539 5.418 5.489 492,633 +0.04(+0.65%)
May 21, 2018 5.461 5.539 5.400 5.454 554,553 +0.04(+0.66%)
May 18, 2018 5.361 5.439 5.268 5.418 2,324,456 +0.11(+2.15%)
May 17, 2018 5.454 5.525 5.254 5.304 857,262 -0.18(-3.25%)
May 16, 2018 5.447 5.539 5.376 5.482 746,651 +0.07(+1.32%)
May 15, 2018 5.347 5.461 5.268 5.411 957,325 +0.06(+1.07%)
May 14, 2018 5.518 5.546 5.354 5.354 709,001 -0.19(-3.35%)
May 11, 2018 5.518 5.625 5.496 5.539 300,811 -0.01(-0.13%)
May 10, 2018 5.575 5.575 5.489 5.546 275,486 -0.01(-0.26%)
May 09, 2018 5.482 5.610 5.482 5.561 334,372 +0.06(+1.04%)
May 08, 2018 5.675 5.692 5.475 5.504 591,359 -0.14(-2.53%)
May 07, 2018 5.596 5.696 5.525 5.646 376,590 +0.06(+1.02%)
May 04, 2018 5.511 5.618 5.489 5.589 319,321 +0.06(+1.16%)
May 03, 2018 5.639 5.717 5.432 5.525 655,125 -0.15(-2.64%)
May 02, 2018 5.639 5.774 5.382 5.675 781,675 +0.14(+2.58%)
May 01, 2018 5.561 5.596 5.425 5.532 572,302 -0.01(-0.26%)
Apr 30, 2018 5.582 5.632 5.532 5.546 517,695 -0.03(-0.51%)
Apr 27, 2018 5.432 5.610 5.368 5.575 523,289 +0.16(+2.89%)
Apr 26, 2018 5.375 5.496 5.354 5.418 512,954 +0.04(+0.66%)
Apr 25, 2018 5.368 5.411 5.293 5.382 466,201 +0.01(+0.27%)
Apr 24, 2018 5.432 5.439 5.311 5.368 689,678 -0.04(-0.79%)
Apr 23, 2018 5.468 5.475 5.368 5.411 474,310 -0.04(-0.65%)
Apr 20, 2018 5.397 5.511 5.389 5.447 489,788 -0.02(-0.39%)
Apr 19, 2018 5.482 5.532 5.372 5.468 389,749 -0.01(-0.13%)
Apr 18, 2018 5.538 5.554 5.475 5.475 365,160 -0.04(-0.64%)
Apr 17, 2018 5.503 5.616 5.500 5.510 604,950 -0.01(-0.26%)
Apr 16, 2018 5.412 5.574 5.412 5.524 430,612 +0.10(+1.82%)
Apr 13, 2018 5.461 5.461 5.327 5.426 492,736 -0.01(-0.13%)
Apr 12, 2018 5.447 5.482 5.383 5.433 646,951 -0.04(-0.77%)
Apr 11, 2018 5.348 5.496 5.348 5.475 609,135 +0.09(+1.70%)
Apr 10, 2018 5.390 5.413 5.341 5.383 1,055,984 +0.02(+0.39%)
Apr 09, 2018 5.235 5.426 4.989 5.362 1,770,228 -0.45(-7.76%)
Apr 06, 2018 5.863 5.954 5.792 5.813 536,412 -0.07(-1.20%)
Apr 05, 2018 5.947 5.947 5.827 5.884 368,844 -0.04(-0.71%)
Apr 04, 2018 5.813 5.965 5.806 5.926 477,611 +0.09(+1.57%)
Apr 03, 2018 5.778 5.919 5.729 5.834 720,375 +0.04(+0.73%)
Apr 02, 2018 5.933 5.989 5.722 5.792 630,009 -0.13(-2.26%)
Mar 29, 2018 5.926 5.926 5.926 0 -0.08(-1.41%)
Mar 28, 2018 5.820 6.046 5.820 6.011 454,617 +0.20(+3.52%)
Mar 27, 2018 5.799 5.905 5.722 5.806 845,909 -0.02(-0.36%)
Mar 26, 2018 5.771 5.841 5.708 5.827 564,432 +0.09(+1.60%)
Mar 23, 2018 5.848 5.848 5.715 5.736 625,220 -0.10(-1.69%)
Mar 22, 2018 5.785 5.947 5.785 5.834 331,866 +0.01(+0.12%)
Mar 21, 2018 5.841 5.912 5.750 5.827 402,813 -0.03(-0.48%)
Mar 20, 2018 6.004 6.046 5.841 5.856 484,352 -0.16(-2.69%)
Mar 19, 2018 5.996 6.032 5.919 6.018 472,104 -0.02(-0.35%)
Mar 16, 2018 5.750 6.053 5.750 6.039 2,251,099 +0.23(+3.88%)
Mar 15, 2018 5.919 5.954 5.743 5.813 867,926 -0.11(-1.79%)
Mar 14, 2018 5.933 6.004 5.887 5.919 517,896 +0.02(+0.36%)
Mar 13, 2018 5.954 6.018 5.891 5.898 436,306 -0.06(-0.95%)
Mar 12, 2018 5.834 5.954 5.813 5.954 602,974 +0.12(+2.05%)
Mar 09, 2018 5.863 5.870 5.778 5.834 460,854 +0.00(+0.00%)
Mar 08, 2018 5.968 5.968 5.820 5.834 461,350 -0.11(-1.90%)
Mar 07, 2018 5.947 5.947 472,953 +0.06(+1.08%)
Mar 06, 2018 5.792 5.926 5.785 5.884 555,134 +0.05(+0.85%)
Mar 05, 2018 5.743 5.954 5.736 5.834 610,640 +0.04(+0.73%)
Mar 02, 2018 5.693 5.810 5.679 5.792 792,738 +0.01(+0.24%)
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.