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

Franklin Street Properties (NY: FSP )

1.755 -0.035 (-1.96%)
Streaming Delayed Price Updated: 2:41 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, 2019 5.392 5.452 5.317 5.414 414,947 +0.01(+0.14%)
May 30, 2019 5.444 5.601 5.362 5.407 308,739 -0.04(-0.69%)
May 29, 2019 5.474 5.586 5.399 5.444 318,917 -0.05(-0.95%)
May 28, 2019 5.706 5.706 5.496 5.496 663,618 -0.14(-2.52%)
May 24, 2019 5.668 5.743 5.616 5.638 451,454 +0.06(+1.07%)
May 23, 2019 5.601 5.638 5.519 5.579 468,933 -0.04(-0.80%)
May 22, 2019 5.691 5.698 5.568 5.623 733,017 -0.04(-0.79%)
May 21, 2019 5.736 5.795 5.661 5.668 302,568 -0.04(-0.79%)
May 20, 2019 5.713 5.810 5.691 5.713 188,467 -0.04(-0.65%)
May 17, 2019 5.743 5.788 5.691 5.751 240,838 +0.01(+0.13%)
May 16, 2019 5.713 5.825 5.713 5.743 211,869 -0.01(-0.13%)
May 15, 2019 5.706 5.803 5.706 5.751 251,640 -0.01(-0.13%)
May 14, 2019 5.721 5.766 5.653 5.758 254,198 +0.09(+1.58%)
May 13, 2019 5.766 5.788 5.646 5.668 339,803 -0.14(-2.45%)
May 10, 2019 5.706 5.825 5.653 5.810 361,190 +0.10(+1.83%)
May 09, 2019 5.691 5.812 5.605 5.706 342,197 +0.01(+0.13%)
May 08, 2019 5.766 5.825 5.683 5.698 513,309 -0.07(-1.30%)
May 07, 2019 6.027 6.027 5.728 5.773 484,531 -0.20(-3.38%)
May 06, 2019 5.967 6.042 5.938 5.975 608,580 +0.01(+0.25%)
May 03, 2019 5.893 5.990 5.893 5.960 566,859 +0.08(+1.40%)
May 02, 2019 5.870 5.982 5.833 5.878 337,604 +0.00(+0.00%)
May 01, 2019 5.706 6.005 5.706 5.878 1,570,515 +0.00(+0.00%)
Apr 30, 2019 5.773 5.885 5.736 5.878 815,128 +0.07(+1.29%)
Apr 29, 2019 5.788 5.885 5.773 5.803 753,829 +0.02(+0.39%)
Apr 26, 2019 5.713 5.795 5.676 5.781 278,414 +0.10(+1.84%)
Apr 25, 2019 5.781 5.795 5.668 5.676 300,746 -0.16(-2.82%)
Apr 24, 2019 5.758 5.863 5.743 5.840 305,944 +0.12(+2.09%)
Apr 23, 2019 5.601 5.754 5.586 5.721 420,980 +0.10(+1.86%)
Apr 22, 2019 5.706 5.706 5.556 5.616 655,537 -0.15(-2.59%)
Apr 18, 2019 5.713 5.833 5.683 5.766 391,679 +0.00(+0.00%)
Apr 17, 2019 5.818 5.818 5.586 5.766 633,779 +0.00(+0.00%)
Apr 16, 2019 5.743 5.817 5.714 5.766 959,097 +0.01(+0.26%)
Apr 15, 2019 5.714 5.773 5.655 5.751 413,559 +0.08(+1.43%)
Apr 12, 2019 5.699 5.714 5.625 5.669 271,112 +0.01(+0.13%)
Apr 11, 2019 5.633 5.706 5.596 5.662 274,389 +0.00(+0.00%)
Apr 10, 2019 5.463 5.669 5.426 5.662 677,116 +0.18(+3.23%)
Apr 09, 2019 5.492 5.555 5.433 5.485 466,436 +0.01(+0.13%)
Apr 08, 2019 5.507 5.573 5.440 5.477 262,162 -0.06(-1.07%)
Apr 05, 2019 5.470 5.566 5.440 5.536 310,210 +0.11(+2.04%)
Apr 04, 2019 5.403 5.440 5.374 5.426 352,277 +0.02(+0.41%)
Apr 03, 2019 5.418 5.433 5.366 5.403 221,089 +0.01(+0.14%)
Apr 02, 2019 5.433 5.433 5.322 5.396 516,427 -0.04(-0.68%)
Apr 01, 2019 5.366 5.440 5.293 5.433 405,828 +0.12(+2.23%)
Mar 29, 2019 5.463 5.514 5.285 5.315 715,391 -0.14(-2.57%)
Mar 28, 2019 5.337 5.463 5.322 5.455 344,946 +0.14(+2.64%)
Mar 27, 2019 5.344 5.433 5.248 5.315 388,537 +0.00(+0.00%)
Mar 26, 2019 5.233 5.344 5.226 5.315 470,908 +0.11(+2.13%)
Mar 25, 2019 5.219 5.329 5.119 5.204 313,931 +0.02(+0.43%)
Mar 22, 2019 5.433 5.440 5.182 5.182 469,982 -0.26(-4.76%)
Mar 21, 2019 5.337 5.470 5.337 5.440 444,734 +0.12(+2.22%)
Mar 20, 2019 5.256 5.396 5.226 5.322 350,231 +0.04(+0.70%)
Mar 19, 2019 5.418 5.440 5.241 5.285 259,901 -0.11(-2.05%)
Mar 18, 2019 5.440 5.485 5.322 5.396 527,917 -0.04(-0.68%)
Mar 15, 2019 5.337 5.507 5.337 5.433 1,023,301 -0.01(-0.27%)
Mar 14, 2019 5.344 5.459 5.322 5.448 431,345 +0.11(+2.08%)
Mar 13, 2019 5.263 5.344 5.241 5.337 377,326 +0.10(+1.98%)
Mar 12, 2019 5.241 5.300 5.167 5.233 326,058 +0.03(+0.57%)
Mar 11, 2019 5.226 5.270 5.167 5.204 380,073 +0.02(+0.43%)
Mar 08, 2019 4.952 5.182 4.952 5.182 359,183 +0.16(+3.24%)
Mar 07, 2019 5.219 5.344 5.012 5.019 1,604,532 -0.24(-4.63%)
Mar 06, 2019 5.374 5.374 5.244 5.263 454,648 -0.08(-1.52%)
Mar 05, 2019 5.352 5.396 5.300 5.344 328,618 +0.01(+0.14%)
Mar 04, 2019 5.293 5.363 5.278 5.337 422,697 +0.03(+0.56%)
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.