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

Franklin Street Properties Corp. Common Stock (NY: FSP )

1.910 +0.060 (+3.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.830 1.920 1.830 1.910 956,288 +0.05(+2.96%)
Dec 19, 2024 1.910 1.930 1.850 1.855 174,563 -0.04(-2.37%)
Dec 18, 2024 2.090 2.100 1.900 1.900 424,790 -0.18(-8.65%)
Dec 17, 2024 2.100 2.131 2.005 2.080 435,765 -0.01(-0.48%)
Dec 16, 2024 2.060 2.210 2.040 2.090 553,376 +0.08(+3.98%)
Dec 13, 2024 1.900 2.030 1.830 2.010 762,152 +0.12(+6.35%)
Dec 12, 2024 1.890 2.010 1.870 1.890 805,896 +0.00(+0.00%)
Dec 11, 2024 1.830 1.935 1.770 1.890 917,173 +0.09(+5.00%)
Dec 10, 2024 1.890 1.900 1.785 1.800 1,327,883 -0.07(-3.74%)
Dec 09, 2024 1.880 1.900 1.830 1.870 609,863 -0.01(-0.53%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.