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 (%)
Jan 31, 2014 6.466 6.585 6.460 6.509 913,002 -0.07(-1.07%)
Jan 30, 2014 6.504 6.623 6.487 6.580 548,425 +0.10(+1.51%)
Jan 29, 2014 6.455 6.542 6.455 6.482 561,353 -0.04(-0.58%)
Jan 28, 2014 6.487 6.612 6.482 6.520 545,093 +0.04(+0.59%)
Jan 27, 2014 6.531 6.569 6.449 6.482 534,593 -0.05(-0.83%)
Jan 24, 2014 6.547 6.596 6.471 6.536 484,755 -0.06(-0.91%)
Jan 23, 2014 6.525 6.596 6.504 6.596 341,162 +0.04(+0.58%)
Jan 22, 2014 6.515 6.585 6.466 6.558 474,126 +0.03(+0.42%)
Jan 21, 2014 6.451 6.574 6.451 6.531 498,977 +0.05(+0.83%)
Jan 17, 2014 6.477 6.477 6.477 6.477 386,389 -0.03(-0.41%)
Jan 16, 2014 6.499 6.509 6.435 6.504 287,357 +0.01(+0.08%)
Jan 15, 2014 6.440 6.520 6.440 6.499 382,437 +0.05(+0.75%)
Jan 14, 2014 6.435 6.493 6.381 6.451 476,359 +0.03(+0.42%)
Jan 13, 2014 6.467 6.515 6.370 6.424 454,805 -0.07(-1.07%)
Jan 10, 2014 6.429 6.509 6.419 6.493 417,006 +0.08(+1.25%)
Jan 09, 2014 6.408 6.472 6.312 6.413 561,967 +0.01(+0.17%)
Jan 08, 2014 6.397 6.437 6.354 6.403 713,340 -0.02(-0.25%)
Jan 07, 2014 6.408 6.445 6.376 6.419 483,993 +0.05(+0.84%)
Jan 06, 2014 6.392 6.413 6.317 6.365 694,610 -0.09(-1.41%)
Jan 03, 2014 6.392 6.483 6.386 6.456 439,428 +0.06(+0.92%)
Jan 02, 2014 6.306 6.435 6.301 6.397 515,037 +0.01(+0.17%)
Dec 31, 2013 6.435 6.386 6.386 6.386 666,498 -0.05(-0.83%)
Dec 30, 2013 6.424 6.483 6.397 6.440 345,082 -0.01(-0.08%)
Dec 27, 2013 6.520 6.520 6.365 6.445 533,198 -0.05(-0.74%)
Dec 26, 2013 6.536 6.563 6.413 6.493 399,159 -0.05(-0.74%)
Dec 24, 2013 6.488 6.547 6.451 6.541 227,341 +0.07(+1.07%)
Dec 23, 2013 6.563 6.579 6.461 6.472 461,940 -0.08(-1.22%)
Dec 20, 2013 6.360 6.563 6.338 6.552 1,188,979 +0.19(+3.03%)
Dec 19, 2013 6.504 6.531 6.358 6.360 326,208 -0.17(-2.54%)
Dec 18, 2013 6.386 6.536 6.306 6.525 482,174 +0.14(+2.26%)
Dec 17, 2013 6.333 6.403 6.280 6.381 391,963 +0.04(+0.67%)
Dec 16, 2013 6.333 6.386 6.312 6.338 387,128 +0.02(+0.25%)
Dec 13, 2013 6.360 6.360 6.280 6.322 446,950 +0.04(+0.60%)
Dec 12, 2013 6.312 6.360 6.253 6.285 343,156 -0.04(-0.59%)
Dec 11, 2013 6.488 6.488 6.296 6.322 593,804 -0.17(-2.63%)
Dec 10, 2013 6.600 6.606 6.477 6.493 497,121 -0.13(-2.02%)
Dec 09, 2013 6.504 6.643 6.429 6.627 637,226 +0.11(+1.72%)
Dec 06, 2013 6.536 6.547 6.440 6.515 385,425 +0.05(+0.83%)
Dec 05, 2013 6.499 6.541 6.429 6.461 582,834 -0.05(-0.82%)
Dec 04, 2013 6.515 6.627 6.499 6.515 548,160 -0.11(-1.69%)
Dec 03, 2013 6.670 6.734 6.600 6.627 567,017 -0.07(-1.04%)
Dec 02, 2013 6.867 6.867 6.678 6.696 435,643 -0.18(-2.57%)
Nov 29, 2013 6.985 7.055 6.873 6.873 296,058 -0.09(-1.23%)
Nov 27, 2013 6.894 6.958 6.835 6.958 317,591 +0.06(+0.85%)
Nov 26, 2013 6.921 6.964 6.873 6.900 668,259 -0.03(-0.39%)
Nov 25, 2013 6.937 6.980 6.835 6.926 366,678 -0.02(-0.23%)
Nov 22, 2013 6.873 6.969 6.798 6.942 383,397 +0.09(+1.25%)
Nov 21, 2013 6.787 6.873 6.713 6.857 464,662 +0.10(+1.42%)
Nov 20, 2013 6.830 6.905 6.713 6.761 317,537 -0.06(-0.86%)
Nov 19, 2013 6.878 6.942 6.814 6.819 439,045 -0.07(-1.09%)
Nov 18, 2013 6.932 6.974 6.867 6.894 502,899 -0.03(-0.46%)
Nov 15, 2013 6.905 6.948 6.862 6.926 602,627 +0.01(+0.15%)
Nov 14, 2013 6.884 6.964 6.851 6.916 343,660 +0.09(+1.25%)
Nov 12, 2013 6.916 6.916 6.750 6.830 484,822 -0.09(-1.24%)
Nov 11, 2013 6.932 7.065 6.916 6.916 638,294 -0.14(-2.04%)
Nov 08, 2013 7.129 7.129 7.001 7.060 504,819 -0.10(-1.42%)
Nov 07, 2013 7.242 7.274 7.151 7.161 570,192 -0.05(-0.74%)
Nov 06, 2013 7.226 7.295 7.204 7.215 421,252 +0.02(+0.22%)
Nov 05, 2013 7.199 7.274 7.177 7.199 545,987 -0.01(-0.15%)
Nov 04, 2013 7.161 7.215 7.079 7.210 664,350 +0.09(+1.28%)
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.