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 +0.070 (+4.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2022 4.331 4.355 4.226 4.321 687,895 -0.04(-0.88%)
May 27, 2022 4.283 4.369 4.264 4.359 334,865 +0.11(+2.47%)
May 26, 2022 4.321 4.378 4.254 4.254 353,256 -0.07(-1.55%)
May 25, 2022 4.331 4.369 4.302 4.321 342,661 -0.01(-0.22%)
May 24, 2022 4.254 4.331 4.159 4.331 458,263 +0.08(+1.80%)
May 23, 2022 4.216 4.269 4.178 4.254 317,689 +0.06(+1.37%)
May 20, 2022 4.245 4.273 4.139 4.197 397,027 +0.01(+0.23%)
May 19, 2022 4.331 4.388 4.187 4.187 635,565 -0.18(-4.16%)
May 18, 2022 4.484 4.522 4.331 4.369 643,705 -0.11(-2.35%)
May 17, 2022 4.378 4.484 4.340 4.474 329,203 +0.15(+3.54%)
May 16, 2022 4.302 4.377 4.240 4.321 460,189 +0.04(+0.89%)
May 13, 2022 4.312 4.326 4.245 4.283 604,686 +0.00(+0.00%)
May 12, 2022 4.178 4.307 4.159 4.283 714,823 +0.10(+2.28%)
May 11, 2022 4.369 4.417 4.149 4.187 573,269 -0.12(-2.88%)
May 10, 2022 4.512 4.574 4.283 4.312 767,518 -0.18(-4.04%)
May 09, 2022 4.618 4.675 4.455 4.493 1,059,974 -0.18(-3.89%)
May 06, 2022 4.694 4.751 4.551 4.675 743,453 -0.03(-0.61%)
May 05, 2022 4.837 4.837 4.618 4.704 532,035 -0.13(-2.77%)
May 04, 2022 4.962 4.971 4.761 4.837 566,395 -0.08(-1.56%)
May 03, 2022 4.799 4.923 4.770 4.914 461,995 +0.09(+1.78%)
May 02, 2022 4.952 5.000 4.770 4.828 780,994 -0.11(-2.13%)
Apr 29, 2022 5.115 5.134 4.923 4.933 616,419 -0.19(-3.73%)
Apr 28, 2022 5.000 5.172 4.990 5.124 480,708 +0.16(+3.28%)
Apr 27, 2022 5.048 5.048 4.952 4.962 672,493 -0.08(-1.52%)
Apr 26, 2022 5.105 5.134 5.029 5.038 644,156 -0.10(-1.86%)
Apr 25, 2022 5.201 5.201 5.019 5.134 562,839 -0.11(-2.01%)
Apr 22, 2022 5.296 5.335 5.229 5.239 501,809 -0.07(-1.26%)
Apr 21, 2022 5.315 5.454 5.296 5.306 861,644 +0.02(+0.36%)
Apr 20, 2022 5.335 5.387 5.287 5.287 561,879 -0.02(-0.36%)
Apr 19, 2022 5.306 5.363 5.282 5.306 622,411 +0.02(+0.36%)
Apr 18, 2022 5.287 5.344 5.258 5.287 422,606 -0.01(-0.18%)
Apr 14, 2022 5.363 5.416 5.287 5.296 305,797 -0.07(-1.25%)
Apr 13, 2022 5.296 5.373 5.277 5.363 382,425 +0.07(+1.26%)
Apr 12, 2022 5.315 5.353 5.277 5.296 451,664 +0.03(+0.54%)
Apr 11, 2022 5.306 5.357 5.230 5.268 472,725 -0.03(-0.53%)
Apr 08, 2022 5.315 5.395 5.268 5.296 680,809 -0.01(-0.18%)
Apr 07, 2022 5.353 5.353 5.221 5.306 677,456 -0.04(-0.70%)
Apr 06, 2022 5.409 5.451 5.334 5.343 749,132 -0.06(-1.05%)
Apr 05, 2022 5.578 5.640 5.388 5.400 818,195 -0.17(-3.04%)
Apr 04, 2022 5.644 5.644 5.466 5.569 629,502 -0.04(-0.67%)
Apr 01, 2022 5.560 5.649 5.527 5.607 788,290 +0.06(+1.02%)
Mar 31, 2022 5.531 5.654 5.531 5.550 743,349 +0.04(+0.68%)
Mar 30, 2022 5.626 5.635 5.494 5.513 375,894 -0.09(-1.68%)
Mar 29, 2022 5.362 5.635 5.362 5.607 1,819,897 +0.18(+3.29%)
Mar 28, 2022 5.522 5.541 5.404 5.428 1,131,243 -0.09(-1.70%)
Mar 25, 2022 5.484 5.597 5.484 5.522 713,476 +0.03(+0.51%)
Mar 24, 2022 5.419 5.494 5.353 5.494 289,881 +0.08(+1.57%)
Mar 23, 2022 5.456 5.466 5.381 5.409 322,445 -0.08(-1.37%)
Mar 22, 2022 5.466 5.560 5.447 5.484 348,270 +0.05(+0.87%)
Mar 21, 2022 5.456 5.503 5.409 5.437 368,558 +0.00(+0.00%)
Mar 18, 2022 5.419 5.484 5.339 5.437 1,160,926 +0.00(+0.00%)
Mar 17, 2022 5.315 5.461 5.296 5.437 551,728 +0.10(+1.94%)
Mar 16, 2022 5.343 5.372 5.212 5.334 371,918 +0.02(+0.35%)
Mar 15, 2022 5.343 5.372 5.287 5.315 398,611 -0.02(-0.35%)
Mar 14, 2022 5.419 5.419 5.268 5.334 343,157 -0.07(-1.22%)
Mar 11, 2022 5.456 5.499 5.376 5.400 323,793 -0.03(-0.52%)
Mar 10, 2022 5.381 5.437 5.324 5.428 261,037 -0.03(-0.52%)
Mar 09, 2022 5.550 5.550 5.428 5.456 660,638 -0.01(-0.17%)
Mar 08, 2022 5.776 5.776 5.409 5.466 641,927 +0.02(+0.35%)
Mar 07, 2022 5.475 5.513 5.390 5.447 394,614 +0.00(+0.00%)
Mar 04, 2022 5.419 5.475 5.376 5.447 282,641 -0.03(-0.52%)
Mar 03, 2022 5.569 5.578 5.437 5.475 269,825 -0.06(-1.02%)
Mar 02, 2022 5.456 5.550 5.409 5.531 512,482 +0.10(+1.91%)
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.