Skip to main content

Franklin Street Properties (NY: FSP )

1.880 +0.050 (+2.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.820 1.880 1.760 1.880 738,026 +0.05(+2.73%)
Dec 05, 2024 1.890 1.890 1.800 1.830 351,732 -0.05(-2.66%)
Dec 04, 2024 1.820 1.910 1.820 1.880 286,137 +0.08(+4.44%)
Dec 03, 2024 1.910 1.910 1.780 1.800 385,732 -0.10(-5.26%)
Dec 02, 2024 1.910 1.935 1.830 1.900 290,177 -0.01(-0.52%)
Nov 29, 2024 1.880 1.935 1.850 1.910 127,232 +0.00(+0.00%)
Nov 27, 2024 1.960 1.960 1.910 1.910 129,904 -0.03(-1.55%)
Nov 26, 2024 1.890 1.970 1.890 1.940 144,210 +0.02(+1.04%)
Nov 25, 2024 1.960 1.995 1.910 1.920 293,943 -0.02(-1.03%)
Nov 22, 2024 1.980 1.995 1.900 1.940 363,957 -0.01(-0.51%)
Nov 21, 2024 1.810 1.980 1.790 1.950 448,860 +0.17(+9.55%)
Nov 20, 2024 1.860 1.860 1.780 1.780 111,259 -0.07(-3.78%)
Nov 19, 2024 1.830 1.885 1.800 1.850 234,859 +0.01(+0.54%)
Nov 18, 2024 1.820 1.850 1.780 1.840 192,518 +0.01(+0.55%)
Nov 15, 2024 1.840 1.870 1.820 1.830 241,178 +0.01(+0.55%)
Nov 14, 2024 1.860 1.905 1.820 1.820 283,416 -0.05(-2.67%)
Nov 13, 2024 1.910 1.920 1.860 1.870 310,816 -0.05(-2.60%)
Nov 12, 2024 1.890 1.960 1.885 1.920 301,784 +0.02(+1.05%)
Nov 11, 2024 1.950 1.975 1.890 1.900 413,795 -0.06(-3.06%)
Nov 08, 2024 1.940 1.960 1.890 1.960 799,856 +0.03(+1.55%)
Nov 07, 2024 1.960 1.970 1.920 1.930 527,774 -0.02(-1.03%)
Nov 06, 2024 1.980 1.980 1.910 1.950 712,169 +0.08(+4.28%)
Nov 05, 2024 1.930 1.955 1.845 1.870 241,059 -0.08(-4.10%)
Nov 04, 2024 1.940 1.974 1.880 1.950 680,336 +0.03(+1.56%)
Nov 01, 2024 1.800 1.920 1.790 1.920 944,212 +0.15(+8.47%)
Oct 31, 2024 1.770 1.830 1.720 1.770 792,585 +0.00(+0.00%)
Oct 30, 2024 1.830 1.871 1.755 1.770 376,009 -0.08(-4.32%)
Oct 29, 2024 1.770 1.850 1.770 1.850 1,072,856 +0.05(+2.78%)
Oct 28, 2024 1.780 1.845 1.780 1.800 659,274 +0.05(+2.86%)
Oct 25, 2024 1.800 1.820 1.745 1.750 215,257 -0.05(-2.78%)
Oct 24, 2024 1.770 1.820 1.760 1.800 213,021 +0.04(+2.27%)
Oct 23, 2024 1.750 1.780 1.730 1.760 327,469 -0.01(-0.56%)
Oct 22, 2024 1.750 1.780 1.730 1.770 272,568 +0.03(+1.72%)
Oct 21, 2024 1.770 1.770 1.680 1.740 448,244 -0.02(-1.14%)
Oct 18, 2024 1.760 1.790 1.750 1.760 645,560 +0.01(+0.57%)
Oct 17, 2024 1.670 1.750 1.651 1.750 675,884 +0.07(+4.14%)
Oct 16, 2024 1.631 1.680 1.551 1.680 1,216,306 +0.06(+3.68%)
Oct 15, 2024 1.621 1.661 1.586 1.621 484,886 +0.02(+1.24%)
Oct 14, 2024 1.611 1.631 1.581 1.601 190,683 +0.01(+0.62%)
Oct 11, 2024 1.581 1.626 1.566 1.591 481,604 +0.01(+0.63%)
Oct 10, 2024 1.621 1.646 1.571 1.581 642,476 -0.05(-3.05%)
Oct 09, 2024 1.611 1.641 1.571 1.631 767,387 +0.01(+0.61%)
Oct 08, 2024 1.631 1.661 1.591 1.621 1,100,114 +0.00(+0.00%)
Oct 07, 2024 1.601 1.626 1.581 1.621 704,754 -0.01(-0.61%)
Oct 04, 2024 1.631 1.651 1.606 1.631 101,404 +0.04(+2.50%)
Oct 03, 2024 1.631 1.646 1.591 1.591 153,760 -0.07(-4.19%)
Oct 02, 2024 1.690 1.730 1.641 1.661 378,236 -0.02(-1.18%)
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.