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: 4:10 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 28, 2021 4.428 4.437 4.335 4.361 346,042 -0.03(-0.58%)
May 27, 2021 4.420 4.479 4.386 4.386 877,326 +0.02(+0.39%)
May 26, 2021 4.327 4.386 4.259 4.369 203,512 +0.08(+1.98%)
May 25, 2021 4.386 4.394 4.267 4.284 368,935 -0.09(-2.13%)
May 24, 2021 4.411 4.437 4.327 4.377 422,932 +0.06(+1.38%)
May 21, 2021 4.352 4.377 4.276 4.318 301,569 +0.02(+0.39%)
May 20, 2021 4.242 4.301 4.165 4.301 315,917 +0.08(+1.81%)
May 19, 2021 4.216 4.267 4.170 4.225 305,544 -0.03(-0.60%)
May 18, 2021 4.276 4.344 4.225 4.250 223,250 -0.05(-1.18%)
May 17, 2021 4.327 4.352 4.242 4.301 391,925 -0.10(-2.31%)
May 14, 2021 4.327 4.420 4.293 4.403 273,957 +0.14(+3.18%)
May 13, 2021 4.216 4.318 4.208 4.267 382,236 +0.10(+2.44%)
May 12, 2021 4.242 4.301 4.136 4.165 513,016 -0.09(-2.19%)
May 11, 2021 4.352 4.377 4.233 4.259 246,248 -0.18(-4.02%)
May 10, 2021 4.505 4.556 4.428 4.437 409,492 -0.06(-1.32%)
May 07, 2021 4.411 4.522 4.386 4.496 251,878 +0.11(+2.51%)
May 06, 2021 4.327 4.411 4.284 4.386 277,586 +0.09(+2.17%)
May 05, 2021 4.293 4.488 4.131 4.293 418,978 -0.16(-3.62%)
May 04, 2021 4.564 4.623 4.454 4.454 249,030 -0.14(-2.96%)
May 03, 2021 4.479 4.666 4.479 4.590 521,617 +0.11(+2.46%)
Apr 30, 2021 4.530 4.607 4.479 4.479 462,193 -0.11(-2.40%)
Apr 29, 2021 4.666 4.742 4.556 4.590 186,656 -0.03(-0.73%)
Apr 28, 2021 4.607 4.717 4.590 4.623 228,167 +0.02(+0.37%)
Apr 27, 2021 4.657 4.666 4.590 4.607 226,360 -0.06(-1.27%)
Apr 26, 2021 4.708 4.759 4.607 4.666 228,419 +0.00(+0.00%)
Apr 23, 2021 4.691 4.734 4.640 4.666 239,760 +0.01(+0.18%)
Apr 22, 2021 4.759 4.768 4.657 4.657 288,059 -0.07(-1.44%)
Apr 21, 2021 4.725 4.793 4.691 4.725 253,367 +0.03(+0.54%)
Apr 20, 2021 4.708 4.768 4.683 4.700 298,232 +0.01(+0.18%)
Apr 19, 2021 4.776 4.785 4.683 4.691 378,899 -0.13(-2.64%)
Apr 16, 2021 4.844 4.844 4.751 4.819 252,255 +0.00(+0.00%)
Apr 15, 2021 4.717 4.819 4.708 4.819 287,431 +0.07(+1.43%)
Apr 14, 2021 4.726 4.788 4.684 4.751 346,443 +0.07(+1.43%)
Apr 13, 2021 4.667 4.717 4.621 4.684 329,183 +0.04(+0.90%)
Apr 12, 2021 4.592 4.701 4.575 4.642 752,422 +0.04(+0.91%)
Apr 09, 2021 4.517 4.658 4.509 4.600 507,469 +0.08(+1.85%)
Apr 08, 2021 4.667 4.667 4.500 4.517 382,278 -0.17(-3.56%)
Apr 07, 2021 4.709 4.759 4.600 4.684 630,880 -0.02(-0.36%)
Apr 06, 2021 4.659 4.751 4.605 4.701 464,715 +0.07(+1.44%)
Apr 05, 2021 4.784 4.784 4.550 4.634 554,606 -0.11(-2.29%)
Apr 01, 2021 4.575 4.751 4.550 4.742 306,853 +0.19(+4.22%)
Mar 31, 2021 4.659 4.684 4.509 4.550 542,093 -0.11(-2.33%)
Mar 30, 2021 4.509 4.676 4.492 4.659 255,037 +0.17(+3.72%)
Mar 29, 2021 4.625 4.717 4.492 4.492 383,991 -0.13(-2.89%)
Mar 26, 2021 4.600 4.776 4.600 4.625 621,611 +0.07(+1.47%)
Mar 25, 2021 4.475 4.625 4.358 4.559 590,592 +0.07(+1.49%)
Mar 24, 2021 4.575 4.809 4.492 4.492 544,663 -0.07(-1.47%)
Mar 23, 2021 4.575 4.684 4.510 4.559 352,385 -0.06(-1.27%)
Mar 22, 2021 4.734 4.851 4.517 4.617 494,069 -0.09(-1.95%)
Mar 19, 2021 5.101 5.101 4.709 4.709 2,976,427 -0.40(-7.84%)
Mar 18, 2021 5.110 5.218 5.047 5.110 441,184 +0.00(+0.00%)
Mar 17, 2021 5.168 5.235 5.060 5.110 390,814 -0.08(-1.61%)
Mar 16, 2021 5.427 5.435 5.143 5.193 703,838 -0.28(-5.18%)
Mar 15, 2021 5.502 5.552 5.277 5.477 739,507 -0.03(-0.46%)
Mar 12, 2021 5.335 5.511 5.302 5.502 521,961 +0.18(+3.45%)
Mar 11, 2021 5.377 5.377 5.202 5.318 514,091 +0.00(+0.00%)
Mar 10, 2021 5.293 5.394 5.206 5.318 571,514 -0.05(-0.93%)
Mar 09, 2021 5.444 5.485 5.210 5.369 932,472 -0.08(-1.38%)
Mar 08, 2021 5.110 5.527 5.060 5.444 929,366 +0.38(+7.59%)
Mar 05, 2021 5.026 5.156 4.909 5.060 921,517 +0.26(+5.39%)
Mar 04, 2021 4.818 4.976 4.696 4.801 573,531 +0.02(+0.35%)
Mar 03, 2021 4.534 4.859 4.488 4.784 737,718 +0.27(+5.91%)
Mar 02, 2021 4.467 4.534 4.342 4.517 418,049 +0.04(+0.93%)
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.