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

Franklin Street Properties (NY: FSP )

1.880 -0.030 (-1.57%)
Streaming Delayed Price Updated: 11:47 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 (%)
May 01, 2024 1.850 1.970 1.850 1.910 396,258 +0.05(+2.69%)
Apr 30, 2024 1.940 1.960 1.860 1.860 342,494 -0.09(-4.62%)
Apr 29, 2024 1.990 2.040 1.940 1.950 387,003 -0.05(-2.50%)
Apr 26, 2024 2.000 2.030 1.970 2.000 207,755 +0.00(+0.00%)
Apr 25, 2024 2.020 2.030 1.950 2.000 286,656 -0.04(-1.96%)
Apr 24, 2024 2.050 2.070 2.020 2.040 217,611 -0.03(-1.45%)
Apr 23, 2024 1.890 2.070 1.890 2.070 520,757 +0.20(+10.70%)
Apr 22, 2024 1.880 1.920 1.870 1.870 387,368 -0.01(-0.53%)
Apr 19, 2024 1.850 1.900 1.850 1.880 332,969 +0.02(+1.08%)
Apr 18, 2024 1.900 1.930 1.860 1.860 277,867 -0.04(-2.11%)
Apr 17, 2024 1.940 1.950 1.890 1.900 452,281 -0.03(-1.55%)
Apr 16, 2024 1.980 1.980 1.930 1.930 289,338 -0.04(-2.03%)
Apr 15, 2024 2.080 2.080 1.970 1.970 477,634 -0.12(-5.74%)
Apr 12, 2024 2.070 2.140 2.020 2.090 390,324 +0.00(+0.00%)
Apr 11, 2024 2.120 2.120 2.080 2.090 295,404 -0.01(-0.48%)
Apr 10, 2024 2.150 2.150 2.080 2.100 569,904 -0.09(-4.11%)
Apr 09, 2024 2.150 2.190 2.150 2.190 477,610 +0.03(+1.39%)
Apr 08, 2024 2.130 2.160 2.120 2.160 469,151 +0.06(+2.86%)
Apr 05, 2024 2.110 2.150 2.090 2.100 259,681 -0.02(-0.94%)
Apr 04, 2024 2.170 2.200 2.100 2.120 337,407 -0.02(-0.93%)
Apr 03, 2024 2.130 2.165 2.120 2.140 218,002 +0.00(+0.00%)
Apr 02, 2024 2.190 2.190 2.120 2.140 324,461 -0.08(-3.60%)
Apr 01, 2024 2.260 2.280 2.200 2.220 321,454 -0.05(-2.20%)
Mar 28, 2024 2.260 2.310 2.250 2.270 359,839 +0.01(+0.44%)
Mar 27, 2024 2.200 2.260 2.190 2.260 771,465 +0.08(+3.67%)
Mar 26, 2024 2.190 2.210 2.180 2.180 541,660 -0.01(-0.46%)
Mar 25, 2024 2.210 2.220 2.180 2.190 404,600 -0.01(-0.45%)
Mar 22, 2024 2.300 2.300 2.170 2.200 357,712 -0.08(-3.51%)
Mar 21, 2024 2.210 2.280 2.175 2.280 692,181 +0.10(+4.59%)
Mar 20, 2024 2.170 2.180 2.125 2.180 1,185,798 +0.01(+0.46%)
Mar 19, 2024 2.120 2.180 2.100 2.170 765,739 +0.02(+0.93%)
Mar 18, 2024 2.170 2.180 2.140 2.150 225,858 -0.02(-0.92%)
Mar 15, 2024 2.170 2.210 2.130 2.170 869,477 -0.02(-0.91%)
Mar 14, 2024 2.220 2.230 2.172 2.190 428,624 -0.02(-0.90%)
Mar 13, 2024 2.230 2.250 2.200 2.210 339,587 +0.00(+0.00%)
Mar 12, 2024 2.270 2.280 2.190 2.210 318,428 -0.05(-2.21%)
Mar 11, 2024 2.280 2.290 2.250 2.260 285,248 -0.03(-1.31%)
Mar 08, 2024 2.320 2.330 2.255 2.290 371,435 +0.00(+0.00%)
Mar 07, 2024 2.330 2.360 2.285 2.290 469,998 -0.04(-1.72%)
Mar 06, 2024 2.340 2.370 2.290 2.330 344,436 +0.03(+1.30%)
Mar 05, 2024 2.350 2.380 2.290 2.300 635,380 -0.08(-3.36%)
Mar 04, 2024 2.360 2.380 2.295 2.380 434,078 +0.00(+0.00%)
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.