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

Franklin Street Properties (NY: FSP )

1.890 -0.020 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 1.140 1.200 1.140 1.160 683,354 +0.01(+0.87%)
Apr 27, 2023 1.150 1.180 1.130 1.150 610,470 +0.00(+0.00%)
Apr 26, 2023 1.180 1.218 1.140 1.150 729,486 -0.03(-2.54%)
Apr 25, 2023 1.200 1.240 1.170 1.180 764,242 -0.03(-2.48%)
Apr 24, 2023 1.220 1.230 1.200 1.210 1,168,010 +0.00(+0.00%)
Apr 21, 2023 1.280 1.290 1.210 1.210 1,431,611 -0.09(-6.92%)
Apr 20, 2023 1.310 1.350 1.282 1.300 917,041 -0.02(-1.52%)
Apr 19, 2023 1.220 1.360 1.215 1.320 2,175,632 +0.08(+6.45%)
Apr 18, 2023 1.300 1.300 1.235 1.240 1,338,400 -0.01(-0.80%)
Apr 17, 2023 1.190 1.290 1.190 1.250 1,849,487 +0.06(+5.04%)
Apr 14, 2023 1.270 1.270 1.160 1.190 1,728,230 -0.04(-3.25%)
Apr 13, 2023 1.260 1.290 1.210 1.230 1,552,506 -0.05(-3.91%)
Apr 12, 2023 1.350 1.389 1.280 1.280 1,399,692 -0.05(-3.76%)
Apr 11, 2023 1.370 1.400 1.330 1.330 6,788,473 -0.05(-3.62%)
Apr 10, 2023 1.410 1.440 1.360 1.380 2,321,531 -0.04(-2.82%)
Apr 06, 2023 1.480 1.500 1.420 1.420 1,038,652 -0.03(-2.07%)
Apr 05, 2023 1.490 1.500 1.430 1.450 1,091,737 -0.06(-3.97%)
Apr 04, 2023 1.560 1.570 1.480 1.510 1,378,377 -0.05(-3.21%)
Apr 03, 2023 1.570 1.630 1.530 1.560 1,970,211 -0.01(-0.64%)
Mar 31, 2023 1.580 1.620 1.510 1.570 3,420,017 -0.01(-0.63%)
Mar 30, 2023 1.560 1.610 1.550 1.580 1,012,732 +0.02(+1.28%)
Mar 29, 2023 1.560 1.595 1.530 1.560 1,683,650 +0.01(+0.65%)
Mar 28, 2023 1.660 1.670 1.520 1.550 3,211,777 -0.12(-7.19%)
Mar 27, 2023 1.620 1.690 1.620 1.670 1,400,433 +0.05(+3.09%)
Mar 24, 2023 1.560 1.620 1.520 1.620 1,595,629 +0.05(+3.18%)
Mar 23, 2023 1.690 1.702 1.550 1.570 2,480,104 -0.12(-7.10%)
Mar 22, 2023 1.810 1.835 1.690 1.690 1,758,153 -0.14(-7.65%)
Mar 21, 2023 1.790 1.850 1.760 1.830 1,621,270 +0.05(+2.81%)
Mar 20, 2023 1.790 1.890 1.750 1.780 3,115,527 +0.04(+2.30%)
Mar 17, 2023 1.820 1.890 1.740 1.740 25,442,394 -0.12(-6.45%)
Mar 16, 2023 1.850 1.945 1.775 1.860 3,100,090 -0.02(-1.06%)
Mar 15, 2023 1.830 1.930 1.770 1.880 3,052,543 +0.01(+0.53%)
Mar 14, 2023 1.930 2.050 1.835 1.870 4,645,902 +0.01(+0.54%)
Mar 13, 2023 2.000 2.005 1.830 1.860 3,079,319 -0.15(-7.46%)
Mar 10, 2023 2.030 2.100 1.940 2.010 3,476,070 -0.03(-1.47%)
Mar 09, 2023 2.250 2.250 2.040 2.040 2,312,091 -0.05(-2.39%)
Mar 08, 2023 2.170 2.180 2.065 2.090 2,178,179 -0.08(-3.69%)
Mar 07, 2023 2.300 2.320 2.120 2.170 2,489,512 -0.12(-5.24%)
Mar 06, 2023 2.250 2.430 2.190 2.290 5,322,154 -0.13(-5.37%)
Mar 03, 2023 2.400 2.450 2.370 2.420 1,187,820 +0.04(+1.68%)
Mar 02, 2023 2.350 2.390 2.330 2.380 656,616 +0.01(+0.42%)
Mar 01, 2023 2.420 2.430 2.340 2.370 790,965 -0.05(-2.07%)
Feb 28, 2023 2.500 2.500 2.420 2.420 943,577 -0.07(-2.81%)
Feb 27, 2023 2.470 2.525 2.455 2.490 639,266 +0.00(+0.00%)
Feb 24, 2023 2.570 2.570 2.460 2.490 749,965 -0.10(-3.86%)
Feb 23, 2023 2.620 2.620 2.555 2.590 916,713 +0.02(+0.78%)
Feb 22, 2023 2.700 2.710 2.520 2.570 2,014,587 -0.09(-3.38%)
Feb 21, 2023 2.730 2.730 2.620 2.660 641,158 -0.07(-2.56%)
Feb 17, 2023 2.850 2.850 2.720 2.730 684,594 -0.06(-2.15%)
Feb 16, 2023 2.840 2.865 2.763 2.790 536,667 -0.11(-3.79%)
Feb 15, 2023 2.870 2.950 2.830 2.900 303,941 +0.01(+0.35%)
Feb 14, 2023 2.970 2.990 2.870 2.890 382,257 -0.11(-3.67%)
Feb 13, 2023 3.030 3.035 2.960 3.000 365,622 -0.05(-1.64%)
Feb 10, 2023 2.910 3.090 2.890 3.050 461,397 +0.15(+5.17%)
Feb 09, 2023 2.980 3.020 2.900 2.900 317,561 -0.05(-1.69%)
Feb 08, 2023 3.000 3.020 2.950 2.950 236,695 -0.07(-2.32%)
Feb 07, 2023 3.000 3.080 2.960 3.020 738,951 -0.01(-0.33%)
Feb 06, 2023 3.090 3.090 2.980 3.030 276,140 -0.06(-1.94%)
Feb 03, 2023 3.120 3.160 3.060 3.090 478,894 -0.04(-1.28%)
Feb 02, 2023 3.030 3.190 3.000 3.130 593,744 +0.11(+3.64%)
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.