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

Franklin Street Properties (NY: FSP )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 10:59 AM 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 30, 2018 7.830 7.900 7.760 7.780 369,063 -0.04(-0.51%)
Apr 27, 2018 7.620 7.870 7.530 7.820 373,051 +0.22(+2.89%)
Apr 26, 2018 7.540 7.710 7.510 7.600 365,683 +0.05(+0.66%)
Apr 25, 2018 7.530 7.590 7.425 7.550 332,353 +0.02(+0.27%)
Apr 24, 2018 7.620 7.630 7.450 7.530 491,669 -0.06(-0.79%)
Apr 23, 2018 7.670 7.680 7.530 7.590 338,134 -0.05(-0.65%)
Apr 20, 2018 7.570 7.730 7.560 7.640 349,168 -0.03(-0.39%)
Apr 19, 2018 7.690 7.760 7.535 7.670 277,851 -0.10(-1.29%)
Apr 18, 2018 7.860 7.883 7.770 7.770 257,306 -0.05(-0.64%)
Apr 17, 2018 7.810 7.970 7.805 7.820 426,271 -0.02(-0.26%)
Apr 16, 2018 7.680 7.910 7.680 7.840 303,426 +0.14(+1.82%)
Apr 13, 2018 7.750 7.750 7.560 7.700 347,201 -0.01(-0.13%)
Apr 12, 2018 7.730 7.780 7.640 7.710 455,867 -0.06(-0.77%)
Apr 11, 2018 7.590 7.800 7.590 7.770 429,220 +0.13(+1.70%)
Apr 10, 2018 7.650 7.683 7.580 7.640 744,087 +0.03(+0.39%)
Apr 09, 2018 7.430 7.700 7.080 7.610 1,247,371 -0.64(-7.76%)
Apr 06, 2018 8.320 8.450 8.220 8.250 377,977 -0.10(-1.20%)
Apr 05, 2018 8.440 8.440 8.270 8.350 259,902 -0.06(-0.71%)
Apr 04, 2018 8.250 8.465 8.240 8.410 336,543 +0.13(+1.57%)
Apr 03, 2018 8.200 8.400 8.130 8.280 507,604 +0.06(+0.73%)
Apr 02, 2018 8.420 8.500 8.120 8.220 443,929 -0.19(-2.26%)
Mar 29, 2018 8.410 8.410 8.410 0 -0.12(-1.41%)
Mar 28, 2018 8.260 8.580 8.260 8.530 320,341 +0.29(+3.52%)
Mar 27, 2018 8.230 8.380 8.120 8.240 596,060 -0.03(-0.36%)
Mar 26, 2018 8.190 8.290 8.100 8.270 397,721 +0.13(+1.60%)
Mar 23, 2018 8.300 8.300 8.110 8.140 440,554 -0.14(-1.69%)
Mar 22, 2018 8.210 8.440 8.210 8.280 233,846 +0.01(+0.12%)
Mar 21, 2018 8.290 8.390 8.160 8.270 283,838 -0.04(-0.48%)
Mar 20, 2018 8.520 8.580 8.290 8.310 341,293 -0.23(-2.69%)
Mar 19, 2018 8.510 8.560 8.400 8.540 332,663 -0.03(-0.35%)
Mar 16, 2018 8.160 8.590 8.160 8.570 1,586,211 +0.32(+3.88%)
Mar 15, 2018 8.400 8.450 8.150 8.250 611,574 -0.15(-1.79%)
Mar 14, 2018 8.420 8.520 8.355 8.400 364,930 +0.03(+0.36%)
Mar 13, 2018 8.450 8.540 8.360 8.370 307,438 -0.08(-0.95%)
Mar 12, 2018 8.280 8.450 8.250 8.450 424,879 +0.17(+2.05%)
Mar 09, 2018 8.320 8.330 8.200 8.280 324,736 +0.00(+0.00%)
Mar 08, 2018 8.470 8.470 8.260 8.280 325,085 -0.16(-1.90%)
Mar 07, 2018 8.440 8.440 333,261 +0.09(+1.08%)
Mar 06, 2018 8.220 8.410 8.210 8.350 391,169 +0.07(+0.85%)
Mar 05, 2018 8.150 8.450 8.140 8.280 430,281 +0.06(+0.73%)
Mar 02, 2018 8.080 8.245 8.060 8.220 558,594 +0.02(+0.24%)
Mar 01, 2018 8.060 8.300 8.020 8.200 564,216 +0.11(+1.36%)
Feb 28, 2018 8.230 8.290 8.080 8.090 647,707 -0.12(-1.46%)
Feb 27, 2018 8.310 8.390 7.940 8.210 838,017 -0.30(-3.53%)
Feb 26, 2018 8.430 8.520 8.330 8.510 347,176 +0.03(+0.35%)
Feb 23, 2018 8.510 8.620 8.360 8.480 556,382 +0.06(+0.71%)
Feb 22, 2018 8.520 8.330 8.420 400,169 -0.02(-0.24%)
Feb 21, 2018 8.690 8.730 8.370 8.440 533,635 -0.18(-2.09%)
Feb 20, 2018 8.710 8.920 8.530 8.620 884,621 -0.11(-1.26%)
Feb 16, 2018 8.730 8.730 8.730 0 +0.19(+2.22%)
Feb 15, 2018 8.110 8.750 8.050 8.540 896,394 -0.01(-0.12%)
Feb 14, 2018 9.100 9.520 8.550 8.550 1,436,390 -0.98(-10.28%)
Feb 13, 2018 9.440 9.610 9.390 9.530 216,374 +0.01(+0.11%)
Feb 12, 2018 9.500 9.650 9.240 9.520 464,502 -0.01(-0.10%)
Feb 09, 2018 9.400 9.670 9.370 9.530 760,484 +0.17(+1.82%)
Feb 08, 2018 9.570 9.670 9.310 9.360 533,198 -0.15(-1.58%)
Feb 07, 2018 9.380 9.460 9.310 9.510 373,248 +0.15(+1.60%)
Feb 06, 2018 9.190 9.450 9.140 9.360 465,720 -0.14(-1.47%)
Feb 05, 2018 9.660 9.800 9.360 9.500 250,073 -0.31(-3.16%)
Feb 02, 2018 9.820 9.820 9.610 9.810 382,321 -0.03(-0.30%)
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.