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

Franklin Street Properties (NY: FSP )

1.700 -0.020 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2007 6.916 6.935 6.605 6.702 514,266 -0.24(-3.52%)
Sep 27, 2007 6.935 6.985 6.838 6.947 380,423 +0.03(+0.45%)
Sep 26, 2007 6.760 6.970 6.702 6.916 289,307 +0.19(+2.89%)
Sep 25, 2007 6.780 6.795 6.702 6.721 172,194 -0.08(-1.14%)
Sep 24, 2007 6.776 6.931 6.710 6.799 222,385 +0.03(+0.46%)
Sep 21, 2007 6.904 6.962 6.690 6.768 837,292 -0.07(-1.02%)
Sep 20, 2007 6.896 6.974 6.760 6.838 396,896 -0.06(-0.90%)
Sep 19, 2007 6.780 6.974 6.597 6.900 679,769 +0.18(+2.66%)
Sep 18, 2007 6.422 6.760 6.341 6.721 627,004 +0.32(+4.98%)
Sep 17, 2007 6.546 6.562 6.267 6.403 449,919 -0.16(-2.37%)
Sep 14, 2007 6.605 6.605 6.414 6.558 268,458 -0.12(-1.75%)
Sep 13, 2007 6.395 6.679 6.317 6.675 439,366 +0.28(+4.37%)
Sep 12, 2007 6.519 6.535 6.376 6.395 271,547 -0.13(-2.02%)
Sep 11, 2007 6.158 6.558 6.146 6.527 495,734 +0.40(+6.46%)
Sep 10, 2007 6.255 6.372 6.080 6.131 720,436 -0.10(-1.68%)
Sep 07, 2007 6.449 6.449 6.216 6.236 664,068 -0.26(-4.01%)
Sep 06, 2007 6.508 6.815 6.418 6.496 510,663 +0.01(+0.12%)
Sep 05, 2007 6.760 6.783 6.449 6.488 519,414 -0.32(-4.68%)
Sep 04, 2007 6.360 6.807 6.356 6.807 302,176 +0.10(+1.57%)
Aug 31, 2007 6.760 6.896 6.605 6.702 608,214 -0.10(-1.43%)
Aug 30, 2007 6.445 6.838 6.430 6.799 398,698 +0.01(+0.11%)
Aug 29, 2007 6.430 6.791 6.430 6.791 465,877 +0.38(+5.94%)
Aug 28, 2007 6.515 6.647 6.410 6.410 449,919 -0.12(-1.90%)
Aug 27, 2007 6.636 6.636 6.508 6.535 259,192 -0.11(-1.64%)
Aug 24, 2007 6.480 6.702 6.434 6.644 299,860 +0.16(+2.40%)
Aug 23, 2007 6.838 6.838 6.488 6.488 518,385 -0.36(-5.28%)
Aug 22, 2007 6.877 6.927 6.706 6.850 356,743 +0.05(+0.74%)
Aug 21, 2007 6.993 7.028 6.702 6.799 487,498 -0.26(-3.74%)
Aug 20, 2007 6.850 7.071 6.682 7.063 686,461 +0.23(+3.30%)
Aug 17, 2007 6.504 7.188 5.439 6.838 1,049,897 -0.01(-0.17%)
Aug 16, 2007 5.983 6.989 5.968 6.850 935,358 +0.89(+14.85%)
Aug 15, 2007 6.084 6.372 5.964 5.964 562,141 -0.12(-1.92%)
Aug 14, 2007 6.216 6.341 6.080 6.080 648,110 -0.17(-2.73%)
Aug 13, 2007 6.741 6.772 6.236 6.251 805,118 -0.45(-6.72%)
Aug 10, 2007 6.702 6.993 6.570 6.702 1,239,851 -0.13(-1.88%)
Aug 09, 2007 6.317 6.974 6.139 6.830 1,104,978 -0.14(-2.06%)
Aug 08, 2007 6.313 6.974 6.313 6.974 1,475,364 +0.66(+10.46%)
Aug 07, 2007 6.061 6.445 5.983 6.313 1,079,497 +0.22(+3.64%)
Aug 06, 2007 5.579 6.115 5.579 6.092 1,192,749 +0.14(+2.35%)
Aug 03, 2007 6.216 6.240 5.929 5.952 1,385,277 -0.16(-2.54%)
Aug 02, 2007 6.003 6.216 5.936 6.107 769,341 +0.10(+1.75%)
Aug 01, 2007 5.944 6.224 5.731 6.003 918,113 +0.04(+0.65%)
Jul 31, 2007 6.022 6.376 5.886 5.964 813,612 +0.04(+0.66%)
Jul 30, 2007 5.925 5.925 5.696 5.925 792,763 +0.10(+1.67%)
Jul 27, 2007 5.319 5.975 5.319 5.828 1,207,420 +0.05(+0.87%)
Jul 26, 2007 5.777 5.960 5.699 5.777 908,589 -0.05(-0.87%)
Jul 25, 2007 5.769 5.886 5.637 5.828 634,725 +0.10(+1.76%)
Jul 24, 2007 5.983 5.985 5.715 5.727 788,388 -0.26(-4.29%)
Jul 23, 2007 6.139 6.177 5.983 5.983 429,842 -0.12(-1.91%)
Jul 20, 2007 6.251 6.329 6.061 6.100 843,727 -0.17(-2.67%)
Jul 19, 2007 6.535 6.535 6.197 6.267 262,796 +0.07(+1.19%)
Jul 18, 2007 6.286 6.294 6.142 6.193 447,860 -0.10(-1.60%)
Jul 17, 2007 6.010 6.438 6.010 6.294 359,575 -0.05(-0.86%)
Jul 16, 2007 6.430 6.469 6.333 6.348 396,381 -0.09(-1.45%)
Jul 13, 2007 6.410 6.469 6.321 6.442 301,147 +0.04(+0.61%)
Jul 12, 2007 6.294 6.403 6.240 6.403 332,548 +0.17(+2.68%)
Jul 11, 2007 6.294 6.348 6.173 6.236 553,647 -0.07(-1.05%)
Jul 10, 2007 6.546 6.566 6.294 6.302 662,009 -0.30(-4.53%)
Jul 09, 2007 6.620 6.644 6.566 6.601 241,690 -0.02(-0.29%)
Jul 06, 2007 6.671 6.694 6.574 6.620 152,632 -0.07(-1.05%)
Jul 05, 2007 6.613 6.702 6.527 6.690 359,268 +0.08(+1.18%)
Jul 03, 2007 6.636 6.706 6.473 6.613 167,818 -0.02(-0.35%)
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.