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

Franklin Street Properties (NY: FSP )

1.700 -0.020 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2020 4.376 4.376 4.164 4.196 1,075,764 -0.27(-5.99%)
May 28, 2020 4.659 4.659 4.372 4.463 565,490 -0.05(-1.22%)
May 27, 2020 4.431 4.565 4.337 4.518 473,904 +0.21(+4.93%)
May 26, 2020 4.180 4.360 4.046 4.305 367,247 +0.31(+7.87%)
May 22, 2020 4.125 4.211 3.926 3.991 193,973 -0.14(-3.42%)
May 21, 2020 4.031 4.156 4.003 4.133 351,287 +0.07(+1.74%)
May 20, 2020 3.921 4.085 3.834 4.062 449,297 +0.20(+5.30%)
May 19, 2020 3.976 4.078 3.834 3.858 422,172 -0.16(-4.10%)
May 18, 2020 3.811 4.160 3.811 4.023 626,546 +0.40(+11.06%)
May 15, 2020 3.716 3.716 3.559 3.622 477,933 -0.04(-1.07%)
May 14, 2020 3.441 3.661 3.268 3.661 494,410 +0.12(+3.33%)
May 13, 2020 3.740 3.740 3.496 3.543 516,682 -0.21(-5.65%)
May 12, 2020 3.976 3.976 3.630 3.756 701,167 -0.20(-5.16%)
May 11, 2020 4.125 4.125 3.909 3.960 509,094 -0.25(-5.97%)
May 08, 2020 4.148 4.282 4.093 4.211 398,002 +0.15(+3.68%)
May 07, 2020 3.999 4.085 3.960 4.062 354,503 +0.16(+4.23%)
May 06, 2020 4.046 4.125 3.897 3.897 371,312 -0.12(-2.94%)
May 05, 2020 4.070 4.101 3.944 4.015 398,421 +0.05(+1.19%)
May 04, 2020 4.023 4.062 3.909 3.968 358,066 -0.16(-3.99%)
May 01, 2020 3.858 4.227 3.858 4.133 458,842 -0.14(-3.31%)
Apr 30, 2020 4.345 4.447 4.148 4.274 411,112 -0.33(-7.17%)
Apr 29, 2020 4.360 4.761 4.360 4.604 541,184 +0.26(+5.97%)
Apr 28, 2020 4.321 4.486 4.235 4.345 377,345 +0.16(+3.75%)
Apr 27, 2020 4.046 4.266 3.983 4.188 415,339 +0.18(+4.51%)
Apr 24, 2020 4.062 4.164 3.858 4.007 374,710 -0.02(-0.59%)
Apr 23, 2020 3.889 4.070 3.873 4.031 398,332 +0.09(+2.40%)
Apr 22, 2020 4.046 4.046 3.834 3.936 418,652 -0.01(-0.20%)
Apr 21, 2020 3.866 4.062 3.803 3.944 519,163 -0.06(-1.57%)
Apr 20, 2020 4.313 4.313 3.999 4.007 314,068 -0.40(-9.09%)
Apr 17, 2020 4.345 4.486 4.298 4.408 336,653 +0.20(+4.86%)
Apr 16, 2020 4.431 4.533 3.936 4.203 746,374 -0.26(-5.81%)
Apr 15, 2020 4.362 4.610 4.184 4.463 655,496 -0.14(-3.03%)
Apr 14, 2020 4.733 4.865 4.463 4.602 825,640 -0.09(-1.98%)
Apr 13, 2020 4.656 4.749 4.494 4.695 475,990 -0.12(-2.41%)
Apr 09, 2020 4.447 4.864 4.447 4.811 604,459 +0.46(+10.68%)
Apr 08, 2020 4.401 4.447 4.184 4.347 892,338 +0.16(+3.88%)
Apr 07, 2020 4.393 4.463 4.099 4.184 1,162,317 -0.03(-0.73%)
Apr 06, 2020 3.859 4.231 3.852 4.215 630,301 +0.46(+12.37%)
Apr 03, 2020 4.060 4.223 3.627 3.751 725,997 -0.36(-8.66%)
Apr 02, 2020 3.805 4.161 3.759 4.107 536,408 +0.18(+4.53%)
Apr 01, 2020 4.122 4.234 3.797 3.929 863,424 -0.50(-11.34%)
Mar 31, 2020 4.308 4.610 4.200 4.432 1,358,080 +0.05(+1.24%)
Mar 30, 2020 4.316 4.463 4.130 4.378 560,091 +0.09(+2.17%)
Mar 27, 2020 4.115 4.416 3.890 4.285 668,202 -0.03(-0.72%)
Mar 26, 2020 4.138 4.463 4.091 4.316 636,712 +0.22(+5.28%)
Mar 25, 2020 4.084 4.393 3.797 4.099 638,232 +0.15(+3.92%)
Mar 24, 2020 3.596 3.975 3.541 3.944 630,214 +0.61(+18.33%)
Mar 23, 2020 3.565 3.643 3.117 3.333 665,157 -0.18(-5.07%)
Mar 20, 2020 3.573 3.921 3.504 3.511 1,048,203 -0.09(-2.58%)
Mar 19, 2020 3.372 3.643 3.024 3.604 999,608 +0.15(+4.48%)
Mar 18, 2020 3.341 3.751 3.210 3.449 900,896 -0.19(-5.31%)
Mar 17, 2020 3.194 3.767 2.931 3.643 987,393 +0.50(+16.01%)
Mar 16, 2020 3.596 3.658 2.947 3.140 1,046,620 -0.97(-23.54%)
Mar 13, 2020 3.836 4.107 3.531 4.107 813,401 +0.43(+11.55%)
Mar 12, 2020 4.555 4.695 3.674 3.681 1,132,682 -1.13(-23.47%)
Mar 11, 2020 5.174 5.228 4.772 4.811 837,762 -0.49(-9.33%)
Mar 10, 2020 5.383 5.437 4.942 5.306 1,032,364 +0.02(+0.29%)
Mar 09, 2020 5.561 5.708 5.205 5.290 1,174,966 -0.45(-7.82%)
Mar 06, 2020 5.646 5.762 5.542 5.739 570,324 -0.01(-0.13%)
Mar 05, 2020 5.785 5.808 5.592 5.747 600,523 -0.12(-1.98%)
Mar 04, 2020 5.723 5.909 5.716 5.863 435,975 +0.15(+2.57%)
Mar 03, 2020 5.638 5.909 5.638 5.716 519,436 +0.02(+0.27%)
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.