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 (%)
Jun 28, 2024 1.511 1.570 1.476 1.521 12,166,281 +0.02(+1.32%)
Jun 27, 2024 1.560 1.605 1.471 1.501 1,076,345 -0.05(-3.21%)
Jun 26, 2024 1.481 1.560 1.471 1.550 1,597,396 +0.05(+3.31%)
Jun 25, 2024 1.590 1.610 1.481 1.501 1,984,601 -0.08(-5.03%)
Jun 24, 2024 1.580 1.729 1.570 1.580 808,342 -0.01(-0.63%)
Jun 21, 2024 1.570 1.600 1.565 1.590 548,289 +0.01(+0.63%)
Jun 20, 2024 1.620 1.630 1.570 1.580 881,038 -0.03(-1.85%)
Jun 18, 2024 1.640 1.685 1.600 1.610 612,782 -0.04(-2.41%)
Jun 17, 2024 1.650 1.680 1.625 1.650 962,739 +0.01(+0.61%)
Jun 14, 2024 1.630 1.655 1.590 1.640 1,585,048 -0.01(-0.60%)
Jun 13, 2024 1.630 1.680 1.630 1.650 566,482 +0.02(+1.22%)
Jun 12, 2024 1.650 1.724 1.630 1.630 743,347 -0.01(-0.61%)
Jun 11, 2024 1.690 1.690 1.630 1.640 416,440 -0.05(-2.94%)
Jun 10, 2024 1.729 1.739 1.690 1.690 1,195,302 -0.04(-2.30%)
Jun 07, 2024 1.809 1.814 1.710 1.729 1,686,196 -0.09(-4.92%)
Jun 06, 2024 1.779 1.859 1.759 1.819 2,872,101 +0.04(+2.23%)
Jun 05, 2024 1.859 1.859 1.769 1.779 1,948,574 -0.09(-4.79%)
Jun 04, 2024 1.898 1.918 1.829 1.869 1,229,047 -0.03(-1.57%)
Jun 03, 2024 1.998 1.998 1.878 1.898 466,039 -0.07(-3.54%)
May 31, 2024 1.859 2.038 1.849 1.968 5,179,520 +0.10(+5.32%)
May 30, 2024 1.878 1.938 1.839 1.869 811,637 +0.00(+0.00%)
May 29, 2024 1.859 1.893 1.839 1.869 1,551,813 -0.03(-1.57%)
May 28, 2024 1.898 1.918 1.839 1.898 1,243,674 +0.02(+1.06%)
May 24, 2024 1.869 1.898 1.859 1.878 718,517 +0.00(+0.00%)
May 23, 2024 1.888 1.888 1.849 1.878 585,716 +0.00(+0.00%)
May 22, 2024 1.938 1.958 1.859 1.878 1,112,592 -0.08(-4.06%)
May 21, 2024 1.898 1.958 1.878 1.958 1,039,658 +0.06(+3.14%)
May 20, 2024 1.918 1.938 1.898 1.898 442,668 -0.01(-0.52%)
May 17, 2024 1.839 1.948 1.839 1.908 1,129,095 +0.01(+0.52%)
May 16, 2024 1.918 1.948 1.878 1.898 538,430 -0.03(-1.55%)
May 15, 2024 1.958 1.968 1.898 1.928 486,879 -0.01(-0.51%)
May 14, 2024 1.928 1.948 1.918 1.938 194,889 +0.02(+1.04%)
May 13, 2024 1.928 1.938 1.903 1.918 301,077 +0.02(+1.05%)
May 10, 2024 1.908 1.928 1.898 1.898 229,777 -0.02(-1.04%)
May 09, 2024 1.938 1.948 1.908 1.918 280,385 -0.02(-1.03%)
May 08, 2024 1.918 1.938 1.898 1.938 330,816 +0.01(+0.52%)
May 07, 2024 1.918 1.948 1.908 1.928 327,471 +0.01(+0.52%)
May 06, 2024 1.928 1.938 1.888 1.918 248,764 +0.00(+0.00%)
May 03, 2024 1.908 1.938 1.888 1.918 216,061 +0.04(+2.12%)
May 02, 2024 1.898 1.898 1.859 1.878 229,659 -0.02(-1.05%)
May 01, 2024 1.839 1.958 1.839 1.898 398,689 +0.05(+2.69%)
Apr 30, 2024 1.928 1.948 1.849 1.849 344,595 -0.09(-4.62%)
Apr 29, 2024 1.978 2.028 1.928 1.938 389,377 -0.05(-2.50%)
Apr 26, 2024 1.988 2.018 1.958 1.988 209,029 +0.00(+0.00%)
Apr 25, 2024 2.008 2.018 1.938 1.988 288,414 -0.04(-1.96%)
Apr 24, 2024 2.038 2.057 2.008 2.028 218,946 -0.03(-1.45%)
Apr 23, 2024 1.878 2.057 1.878 2.057 523,951 +0.20(+10.70%)
Apr 22, 2024 1.869 1.908 1.859 1.859 389,744 -0.01(-0.53%)
Apr 19, 2024 1.839 1.888 1.839 1.869 335,011 +0.02(+1.08%)
Apr 18, 2024 1.888 1.918 1.849 1.849 279,571 -0.03(-1.59%)
Apr 17, 2024 1.918 1.928 1.869 1.878 457,463 -0.03(-1.55%)
Apr 16, 2024 1.958 1.958 1.908 1.908 292,653 -0.04(-2.03%)
Apr 15, 2024 2.056 2.056 1.948 1.948 483,106 -0.12(-5.74%)
Apr 12, 2024 2.047 2.116 1.997 2.066 394,796 +0.00(+0.00%)
Apr 11, 2024 2.096 2.096 2.056 2.066 298,788 -0.01(-0.48%)
Apr 10, 2024 2.126 2.126 2.056 2.076 576,434 -0.09(-4.11%)
Apr 09, 2024 2.126 2.165 2.126 2.165 483,082 +0.03(+1.39%)
Apr 08, 2024 2.106 2.136 2.096 2.136 474,526 +0.06(+2.86%)
Apr 05, 2024 2.086 2.126 2.066 2.076 262,656 -0.02(-0.94%)
Apr 04, 2024 2.145 2.175 2.076 2.096 341,273 -0.02(-0.93%)
Apr 03, 2024 2.106 2.140 2.096 2.116 220,499 +0.00(+0.00%)
Apr 02, 2024 2.165 2.165 2.096 2.116 328,178 -0.08(-3.60%)
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.