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

Franklin Street Properties (NY: FSP )

1.960 +0.030 (+1.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2018 6.090 6.362 6.018 6.312 754,136 +0.26(+4.26%)
Jul 30, 2018 6.039 6.125 6.011 6.054 317,211 +0.01(+0.12%)
Jul 27, 2018 6.226 6.226 6.032 6.047 294,519 -0.14(-2.20%)
Jul 26, 2018 6.125 6.262 6.068 6.183 311,242 +0.10(+1.65%)
Jul 25, 2018 6.161 6.204 6.061 6.082 691,177 -0.07(-1.16%)
Jul 24, 2018 6.133 6.197 6.090 6.154 658,406 -0.01(-0.12%)
Jul 23, 2018 6.061 6.190 6.061 6.161 284,086 +0.08(+1.30%)
Jul 20, 2018 6.147 6.211 6.082 6.082 508,757 -0.09(-1.51%)
Jul 19, 2018 5.989 6.190 5.989 6.176 471,052 +0.14(+2.38%)
Jul 18, 2018 6.004 6.103 6.004 6.032 411,198 -0.03(-0.47%)
Jul 17, 2018 6.224 6.280 6.054 6.061 449,629 -0.18(-2.84%)
Jul 16, 2018 6.287 6.309 6.209 6.238 294,243 -0.04(-0.56%)
Jul 13, 2018 6.316 6.358 6.259 6.273 263,218 +0.00(+0.00%)
Jul 12, 2018 6.295 6.330 6.217 6.273 431,735 +0.01(+0.11%)
Jul 11, 2018 6.273 6.365 6.266 6.266 408,079 -0.02(-0.34%)
Jul 10, 2018 6.358 6.397 6.280 6.287 408,551 -0.06(-1.00%)
Jul 09, 2018 6.458 6.458 6.270 6.351 356,042 -0.11(-1.65%)
Jul 06, 2018 6.450 6.486 6.394 6.458 285,144 +0.04(+0.66%)
Jul 05, 2018 6.259 6.422 6.209 6.415 443,202 +0.18(+2.96%)
Jul 03, 2018 6.231 6.231 6.231 0 +0.13(+2.21%)
Jul 02, 2018 6.075 6.153 5.961 6.096 518,348 +0.03(+0.47%)
Jun 29, 2018 6.146 5.986 6.068 870,260 +0.21(+3.51%)
Jun 28, 2018 5.933 5.968 5.862 5.862 349,217 -0.11(-1.78%)
Jun 27, 2018 5.976 6.054 5.905 5.968 524,024 +0.01(+0.24%)
Jun 26, 2018 5.997 6.054 5.954 5.954 633,661 -0.06(-1.06%)
Jun 25, 2018 5.876 6.018 5.876 6.018 572,556 +0.06(+1.07%)
Jun 22, 2018 5.912 5.976 5.827 5.954 1,003,017 +0.07(+1.20%)
Jun 21, 2018 5.926 5.940 5.866 5.883 452,297 -0.02(-0.36%)
Jun 20, 2018 5.827 5.912 5.777 5.905 383,226 +0.13(+2.33%)
Jun 19, 2018 5.749 5.855 5.742 5.770 775,909 -0.01(-0.25%)
Jun 18, 2018 5.607 5.784 5.593 5.784 401,190 +0.16(+2.90%)
Jun 15, 2018 5.628 5.529 5.621 2,525,154 +0.09(+1.67%)
Jun 14, 2018 5.543 5.635 5.486 5.529 533,278 -0.02(-0.38%)
Jun 13, 2018 5.607 5.642 5.486 5.550 468,109 -0.04(-0.76%)
Jun 12, 2018 5.494 5.607 5.494 5.593 491,380 +0.06(+1.15%)
Jun 11, 2018 5.529 5.575 5.465 5.529 477,005 -0.05(-0.89%)
Jun 08, 2018 5.685 5.742 5.557 5.579 464,383 -0.11(-1.87%)
Jun 07, 2018 5.678 5.770 5.625 5.685 614,485 -0.03(-0.50%)
Jun 06, 2018 5.699 5.713 507,384 -0.10(-1.71%)
Jun 05, 2018 5.976 6.011 5.798 5.813 648,597 -0.16(-2.61%)
Jun 04, 2018 6.018 6.054 5.940 5.968 741,432 -0.01(-0.12%)
Jun 01, 2018 5.720 6.018 5.621 5.976 1,753,947 +0.49(+8.91%)
May 31, 2018 5.579 5.579 5.455 5.486 1,322,803 -0.06(-1.15%)
May 30, 2018 5.515 5.586 5.458 5.550 782,354 +0.04(+0.64%)
May 29, 2018 5.536 5.593 5.458 5.515 896,544 -0.07(-1.27%)
May 25, 2018 5.586 5.586 5.586 0 -0.01(-0.25%)
May 24, 2018 5.642 5.642 5.543 5.600 390,008 -0.04(-0.63%)
May 23, 2018 5.486 5.639 5.437 5.635 558,863 +0.18(+3.25%)
May 22, 2018 5.437 5.508 5.387 5.458 495,448 +0.04(+0.65%)
May 21, 2018 5.430 5.508 5.369 5.423 557,722 +0.04(+0.66%)
May 18, 2018 5.331 5.408 5.238 5.387 2,337,738 +0.11(+2.15%)
May 17, 2018 5.423 5.494 5.224 5.274 862,161 -0.18(-3.25%)
May 16, 2018 5.416 5.508 5.345 5.451 750,918 +0.07(+1.32%)
May 15, 2018 5.316 5.430 5.238 5.380 962,795 +0.06(+1.07%)
May 14, 2018 5.486 5.515 5.323 5.323 713,052 -0.18(-3.35%)
May 11, 2018 5.486 5.593 5.465 5.508 302,530 -0.01(-0.13%)
May 10, 2018 5.543 5.543 5.458 5.515 277,060 -0.01(-0.26%)
May 09, 2018 5.451 5.579 5.451 5.529 336,283 +0.06(+1.04%)
May 08, 2018 5.642 5.659 5.444 5.472 594,739 -0.14(-2.53%)
May 07, 2018 5.564 5.664 5.494 5.614 378,742 +0.06(+1.02%)
May 04, 2018 5.479 5.586 5.458 5.557 321,146 +0.06(+1.16%)
May 03, 2018 5.607 5.685 5.401 5.494 658,868 -0.15(-2.64%)
May 02, 2018 5.607 5.742 5.352 5.642 786,141 +0.14(+2.58%)
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.