Skip to main content

Franklin Street Properties (NY: FSP )

2.295 +0.035 (+1.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.380 2.395 2.320 2.380 687,297 +0.01(+0.42%)
Feb 29, 2024 2.350 2.405 2.290 2.370 1,174,520 +0.06(+2.60%)
Feb 28, 2024 2.390 2.390 2.300 2.310 705,639 -0.09(-3.75%)
Feb 27, 2024 2.290 2.470 2.260 2.400 1,724,558 +0.14(+6.19%)
Feb 26, 2024 2.320 2.340 2.220 2.260 507,121 -0.09(-3.83%)
Feb 23, 2024 2.320 2.370 2.305 2.350 417,659 +0.04(+1.73%)
Feb 22, 2024 2.370 2.370 2.305 2.310 226,232 -0.07(-2.94%)
Feb 21, 2024 2.360 2.380 2.324 2.380 277,627 +0.00(+0.00%)
Feb 20, 2024 2.360 2.380 2.333 2.380 257,687 +0.02(+0.85%)
Feb 16, 2024 2.340 2.400 2.335 2.360 732,265 +0.00(+0.00%)
Feb 15, 2024 2.230 2.370 2.230 2.360 803,887 +0.07(+3.06%)
Feb 14, 2024 2.260 2.310 2.260 2.290 274,374 +0.01(+0.44%)
Feb 13, 2024 2.200 2.290 2.170 2.280 841,664 -0.03(-1.30%)
Feb 12, 2024 2.300 2.365 2.290 2.310 570,196 -0.01(-0.43%)
Feb 09, 2024 2.310 2.345 2.270 2.320 345,665 +0.00(+0.00%)
Feb 08, 2024 2.350 2.390 2.295 2.320 795,598 -0.05(-2.11%)
Feb 07, 2024 2.370 2.390 2.300 2.370 458,521 -0.01(-0.42%)
Feb 06, 2024 2.440 2.445 2.350 2.380 637,644 -0.07(-2.86%)
Feb 05, 2024 2.450 2.450 2.375 2.450 504,957 -0.01(-0.41%)
Feb 02, 2024 2.460 2.480 2.415 2.460 579,715 -0.02(-0.81%)
Feb 01, 2024 2.460 2.510 2.390 2.480 563,471 +0.02(+0.81%)
Jan 31, 2024 2.480 2.520 2.420 2.460 871,356 +0.00(+0.00%)
Jan 30, 2024 2.480 2.500 2.430 2.460 343,897 -0.03(-1.20%)
Jan 29, 2024 2.440 2.510 2.440 2.490 377,020 +0.03(+1.22%)
Jan 26, 2024 2.490 2.490 2.450 2.460 382,190 +0.00(+0.00%)
Jan 25, 2024 2.470 2.495 2.455 2.460 281,457 +0.00(+0.00%)
Jan 24, 2024 2.510 2.510 2.420 2.460 487,780 -0.03(-1.20%)
Jan 23, 2024 2.550 2.575 2.440 2.490 373,116 -0.01(-0.40%)
Jan 22, 2024 2.490 2.538 2.470 2.500 813,948 +0.01(+0.40%)
Jan 19, 2024 2.490 2.530 2.460 2.490 498,807 -0.01(-0.40%)
Jan 18, 2024 2.570 2.570 2.485 2.500 440,479 -0.04(-1.57%)
Jan 17, 2024 2.540 2.540 2.470 2.540 635,541 -0.03(-1.17%)
Jan 16, 2024 2.620 2.620 2.530 2.570 521,494 -0.07(-2.65%)
Jan 12, 2024 2.700 2.700 2.595 2.640 807,218 -0.02(-0.75%)
Jan 11, 2024 2.620 2.670 2.560 2.660 779,602 +0.04(+1.53%)
Jan 10, 2024 2.620 2.630 2.530 2.620 870,913 +0.02(+0.77%)
Jan 09, 2024 2.640 2.655 2.580 2.600 818,645 -0.09(-3.35%)
Jan 08, 2024 2.560 2.720 2.550 2.690 775,487 +0.11(+4.26%)
Jan 05, 2024 2.650 2.670 2.570 2.580 479,997 -0.06(-2.27%)
Jan 04, 2024 2.540 2.680 2.530 2.640 531,224 +0.09(+3.53%)
Jan 03, 2024 2.570 2.590 2.500 2.550 377,548 -0.04(-1.54%)
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.