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 (%)
Feb 28, 2023 2.401 2.401 2.324 2.324 982,647 -0.07(-2.81%)
Feb 27, 2023 2.372 2.425 2.357 2.391 665,735 +0.00(+0.00%)
Feb 24, 2023 2.468 2.468 2.362 2.391 781,018 -0.10(-3.86%)
Feb 23, 2023 2.516 2.516 2.453 2.487 954,671 +0.02(+0.78%)
Feb 22, 2023 2.593 2.602 2.420 2.468 2,098,004 -0.09(-3.38%)
Feb 21, 2023 2.621 2.621 2.516 2.554 667,706 -0.07(-2.56%)
Feb 17, 2023 2.737 2.737 2.612 2.621 712,940 -0.06(-2.15%)
Feb 16, 2023 2.727 2.751 2.653 2.679 558,888 -0.11(-3.79%)
Feb 15, 2023 2.756 2.833 2.717 2.785 316,526 +0.01(+0.35%)
Feb 14, 2023 2.852 2.871 2.756 2.775 398,084 -0.11(-3.67%)
Feb 13, 2023 2.910 2.914 2.842 2.881 380,761 -0.05(-1.64%)
Feb 10, 2023 2.794 2.967 2.775 2.929 480,501 +0.14(+5.17%)
Feb 09, 2023 2.862 2.900 2.785 2.785 330,710 -0.05(-1.69%)
Feb 08, 2023 2.881 2.900 2.833 2.833 246,495 -0.07(-2.32%)
Feb 07, 2023 2.881 2.958 2.842 2.900 769,548 -0.01(-0.33%)
Feb 06, 2023 2.967 2.967 2.862 2.910 287,574 -0.06(-1.94%)
Feb 03, 2023 2.996 3.034 2.938 2.967 498,723 -0.04(-1.28%)
Feb 02, 2023 2.910 3.063 2.881 3.006 618,328 +0.11(+3.64%)
Feb 01, 2023 2.977 2.986 2.862 2.900 530,537 -0.06(-1.95%)
Jan 31, 2023 2.890 2.991 2.847 2.958 544,838 +0.10(+3.36%)
Jan 30, 2023 2.852 2.919 2.842 2.862 394,222 -0.01(-0.33%)
Jan 27, 2023 2.775 2.910 2.756 2.871 467,789 +0.06(+2.05%)
Jan 26, 2023 2.862 2.929 2.789 2.813 324,120 -0.01(-0.34%)
Jan 25, 2023 2.766 2.900 2.743 2.823 692,995 +0.07(+2.43%)
Jan 24, 2023 2.804 2.823 2.756 2.756 294,129 -0.04(-1.37%)
Jan 23, 2023 2.823 2.837 2.761 2.794 377,433 -0.02(-0.68%)
Jan 20, 2023 2.881 2.928 2.747 2.814 609,771 -0.03(-1.01%)
Jan 19, 2023 2.861 2.900 2.794 2.842 431,501 +0.01(+0.34%)
Jan 18, 2023 2.938 2.943 2.799 2.833 304,234 -0.09(-2.95%)
Jan 17, 2023 2.957 2.995 2.871 2.919 1,015,700 -0.06(-1.93%)
Jan 13, 2023 2.967 3.053 2.948 2.976 490,013 -0.03(-0.96%)
Jan 12, 2023 2.871 3.014 2.833 3.005 771,231 +0.16(+5.72%)
Jan 11, 2023 2.680 2.842 2.680 2.842 640,919 +0.16(+6.07%)
Jan 10, 2023 2.670 2.699 2.636 2.680 409,628 +0.02(+0.72%)
Jan 09, 2023 2.670 2.727 2.641 2.660 585,869 +0.00(+0.00%)
Jan 06, 2023 2.603 2.680 2.593 2.660 704,592 +0.05(+1.83%)
Jan 05, 2023 2.680 2.680 2.603 2.613 483,288 -0.08(-2.85%)
Jan 04, 2023 2.680 2.723 2.651 2.689 599,687 +0.04(+1.44%)
Jan 03, 2023 2.603 2.708 2.593 2.651 572,888 +0.04(+1.47%)
Dec 30, 2022 2.613 2.641 2.574 2.613 546,340 -0.03(-1.09%)
Dec 29, 2022 2.593 2.646 2.584 2.641 525,712 +0.08(+2.99%)
Dec 28, 2022 2.641 2.660 2.565 2.565 575,231 -0.06(-2.19%)
Dec 27, 2022 2.613 2.646 2.593 2.622 473,374 -0.01(-0.36%)
Dec 23, 2022 2.613 2.689 2.613 2.632 307,804 +0.01(+0.36%)
Dec 22, 2022 2.660 2.675 2.579 2.622 770,678 -0.05(-1.79%)
Dec 21, 2022 2.680 2.737 2.670 2.670 550,103 +0.01(+0.36%)
Dec 20, 2022 2.651 2.699 2.617 2.660 1,063,347 +0.02(+0.72%)
Dec 19, 2022 2.660 2.727 2.622 2.641 1,221,045 -0.02(-0.72%)
Dec 16, 2022 2.718 2.780 2.641 2.660 5,967,293 -0.09(-3.14%)
Dec 15, 2022 2.794 2.797 2.718 2.747 2,717,629 -0.06(-2.05%)
Dec 14, 2022 2.833 2.881 2.804 2.804 1,531,654 -0.02(-0.68%)
Dec 13, 2022 2.881 2.981 2.823 2.823 1,503,621 -0.01(-0.34%)
Dec 12, 2022 2.814 2.842 2.780 2.833 925,045 +0.01(+0.34%)
Dec 09, 2022 2.833 2.871 2.785 2.823 569,389 -0.02(-0.67%)
Dec 08, 2022 2.814 2.852 2.794 2.842 632,016 +0.05(+1.71%)
Dec 07, 2022 2.775 2.842 2.708 2.794 1,304,572 +0.04(+1.39%)
Dec 06, 2022 2.756 2.814 2.747 2.756 897,449 -0.01(-0.35%)
Dec 05, 2022 2.852 2.900 2.756 2.766 1,124,113 -0.12(-4.30%)
Dec 02, 2022 2.794 2.919 2.794 2.890 1,382,818 +0.04(+1.34%)
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.