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

Franklin Street Properties (NY: FSP )

1.685 -0.035 (-2.03%)
Streaming Delayed Price Updated: 3:47 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 29, 2017 7.200 7.234 7.133 7.214 619,080 +0.01(+0.09%)
Sep 28, 2017 7.146 7.214 7.085 7.207 713,811 +0.07(+1.05%)
Sep 27, 2017 7.105 7.153 6.983 7.133 693,116 +0.03(+0.48%)
Sep 26, 2017 7.004 7.122 6.956 7.099 793,303 +0.13(+1.85%)
Sep 25, 2017 6.895 7.044 6.895 6.970 685,705 +0.06(+0.88%)
Sep 22, 2017 6.813 6.936 6.813 6.908 396,731 +0.06(+0.89%)
Sep 21, 2017 6.888 6.976 6.847 6.847 615,272 -0.03(-0.40%)
Sep 20, 2017 6.800 6.929 6.793 6.874 464,964 +0.10(+1.40%)
Sep 19, 2017 6.813 6.813 6.728 6.779 509,540 -0.03(-0.50%)
Sep 18, 2017 6.881 6.908 6.800 6.813 478,745 -0.17(-2.43%)
Sep 15, 2017 6.840 7.255 6.732 6.983 2,324,240 +0.21(+3.11%)
Sep 14, 2017 6.725 6.779 6.705 6.773 416,094 +0.03(+0.50%)
Sep 13, 2017 6.718 6.786 6.691 6.739 397,182 +0.04(+0.61%)
Sep 12, 2017 6.759 6.834 6.684 6.698 500,719 -0.12(-1.69%)
Sep 11, 2017 6.725 6.874 6.725 6.813 480,279 +0.06(+0.91%)
Sep 08, 2017 6.759 6.793 6.739 6.752 616,570 +0.03(+0.40%)
Sep 07, 2017 6.786 6.793 6.715 6.725 489,135 +0.00(+0.00%)
Sep 06, 2017 6.759 6.874 6.701 6.725 659,759 +0.01(+0.20%)
Sep 05, 2017 6.868 6.929 6.698 6.711 760,592 -0.06(-0.90%)
Sep 01, 2017 6.725 6.773 6.698 6.773 372,081 +0.00(+0.00%)
Aug 31, 2017 6.691 6.779 6.657 6.773 761,897 +0.10(+1.53%)
Aug 30, 2017 6.623 6.684 6.514 6.671 629,871 +0.05(+0.82%)
Aug 29, 2017 6.657 6.691 6.596 6.616 366,603 -0.03(-0.51%)
Aug 28, 2017 6.691 6.779 6.623 6.650 375,442 -0.06(-0.91%)
Aug 25, 2017 6.759 6.766 6.698 6.711 306,549 -0.03(-0.40%)
Aug 24, 2017 6.786 6.854 6.725 6.739 637,946 -0.03(-0.40%)
Aug 23, 2017 6.623 6.769 6.616 6.766 655,502 +0.08(+1.22%)
Aug 22, 2017 6.691 6.732 6.623 6.684 984,474 +0.02(+0.31%)
Aug 21, 2017 6.684 6.705 6.630 6.664 665,158 +0.03(+0.41%)
Aug 18, 2017 6.650 6.725 6.582 6.637 1,195,050 -0.12(-1.81%)
Aug 17, 2017 6.840 6.990 6.739 6.759 675,030 -0.14(-2.07%)
Aug 16, 2017 6.942 7.024 6.868 6.902 474,337 -0.09(-1.26%)
Aug 15, 2017 6.868 6.997 6.861 6.990 813,727 +0.02(+0.29%)
Aug 14, 2017 6.854 6.990 6.807 6.970 463,334 +0.16(+2.40%)
Aug 11, 2017 6.773 6.834 6.718 6.807 828,271 -0.01(-0.10%)
Aug 10, 2017 6.773 6.881 6.711 6.813 608,677 +0.07(+1.01%)
Aug 09, 2017 6.847 6.868 6.718 6.745 677,847 -0.12(-1.78%)
Aug 08, 2017 6.861 6.888 6.820 6.868 581,662 -0.01(-0.10%)
Aug 07, 2017 7.078 7.078 6.857 6.874 674,004 -0.18(-2.60%)
Aug 04, 2017 6.915 7.133 6.915 7.058 654,012 +0.10(+1.46%)
Aug 03, 2017 6.854 6.970 6.827 6.956 899,984 +0.05(+0.79%)
Aug 02, 2017 7.370 7.370 6.874 6.902 1,187,982 -0.22(-3.05%)
Aug 01, 2017 7.214 7.268 7.058 7.119 1,010,218 -0.06(-0.85%)
Jul 31, 2017 7.364 7.364 7.180 7.180 820,044 -0.14(-1.95%)
Jul 28, 2017 7.167 7.336 7.167 7.323 681,531 +0.14(+1.89%)
Jul 27, 2017 7.200 7.282 7.153 7.187 636,700 -0.06(-0.84%)
Jul 26, 2017 7.228 7.318 7.180 7.248 350,881 +0.01(+0.19%)
Jul 25, 2017 7.289 7.289 7.065 7.234 491,425 +0.00(+0.00%)
Jul 24, 2017 7.282 7.364 7.228 7.234 599,978 -0.07(-0.93%)
Jul 21, 2017 7.370 7.506 7.262 7.302 394,719 +0.01(+0.19%)
Jul 20, 2017 7.431 7.431 7.289 7.289 471,630 -0.16(-2.10%)
Jul 19, 2017 7.323 7.465 7.323 7.445 660,319 +0.07(+0.92%)
Jul 18, 2017 7.370 7.404 7.304 7.377 593,378 +0.01(+0.18%)
Jul 17, 2017 7.257 7.404 7.224 7.364 867,330 +0.08(+1.10%)
Jul 14, 2017 7.224 7.337 7.224 7.284 970,816 +0.08(+1.11%)
Jul 13, 2017 7.184 7.277 7.157 7.204 731,290 +0.08(+1.12%)
Jul 12, 2017 7.063 7.284 7.063 7.123 805,131 +0.01(+0.19%)
Jul 11, 2017 7.210 7.225 7.077 7.110 936,606 -0.11(-1.48%)
Jul 10, 2017 7.310 7.344 7.204 7.217 829,654 -0.08(-1.10%)
Jul 07, 2017 7.270 7.317 7.204 7.297 733,527 +0.04(+0.55%)
Jul 06, 2017 7.177 7.384 7.177 7.257 619,546 -0.12(-1.63%)
Jul 05, 2017 7.524 7.644 7.350 7.377 662,268 -0.17(-2.21%)
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.