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

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

1.700 -0.010 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 1.700 1.720 1.675 1.700 639,583 -0.01(-0.58%)
Jul 10, 2025 1.730 1.770 1.690 1.710 418,755 -0.02(-1.16%)
Jul 09, 2025 1.680 1.730 1.680 1.730 388,031 +0.05(+2.98%)
Jul 08, 2025 1.700 1.735 1.670 1.680 750,167 -0.02(-1.18%)
Jul 07, 2025 1.760 1.770 1.695 1.700 649,038 -0.08(-4.49%)
Jul 03, 2025 1.770 1.805 1.760 1.780 159,279 +0.01(+0.56%)
Jul 02, 2025 1.670 1.780 1.670 1.770 387,577 +0.10(+5.99%)
Jul 01, 2025 1.640 1.690 1.640 1.670 627,995 +0.03(+1.83%)
Jun 30, 2025 1.700 1.710 1.635 1.640 860,146 -0.06(-3.53%)
Jun 27, 2025 1.710 1.710 1.650 1.700 2,331,654 -0.01(-0.58%)
Jun 26, 2025 1.690 1.710 1.670 1.710 140,778 +0.01(+0.59%)
Jun 25, 2025 1.700 1.710 1.670 1.700 351,443 -0.02(-1.16%)
Jun 24, 2025 1.760 1.765 1.700 1.720 170,809 -0.02(-1.15%)
Jun 23, 2025 1.700 1.755 1.700 1.740 278,543 +0.05(+2.96%)
Jun 20, 2025 1.710 1.710 1.685 1.690 565,759 -0.01(-0.59%)
Jun 18, 2025 1.690 1.720 1.670 1.700 627,005 +0.01(+0.59%)
Jun 17, 2025 1.710 1.725 1.690 1.690 455,479 -0.03(-1.74%)
Jun 16, 2025 1.760 1.770 1.700 1.720 331,070 -0.01(-0.58%)
Jun 13, 2025 1.790 1.790 1.730 1.730 195,385 -0.07(-3.89%)
Jun 12, 2025 1.750 1.800 1.740 1.800 229,290 +0.05(+2.86%)
Jun 11, 2025 1.810 1.820 1.750 1.750 548,332 -0.05(-2.78%)
Jun 10, 2025 1.820 1.830 1.780 1.800 146,239 +0.00(+0.00%)
Jun 09, 2025 1.790 1.810 1.760 1.800 186,103 +0.00(+0.00%)
Jun 06, 2025 1.750 1.810 1.732 1.800 425,132 +0.06(+3.45%)
Jun 05, 2025 1.760 1.780 1.740 1.740 404,914 -0.02(-1.14%)
Jun 04, 2025 1.790 1.790 1.750 1.760 252,566 -0.03(-1.68%)
Jun 03, 2025 1.760 1.795 1.750 1.790 174,407 +0.03(+1.70%)
Jun 02, 2025 1.810 1.837 1.750 1.760 347,255 -0.06(-3.30%)
May 30, 2025 1.810 1.830 1.760 1.820 367,595 +0.01(+0.55%)
May 29, 2025 1.840 1.860 1.795 1.810 411,564 -0.04(-2.16%)
May 28, 2025 1.870 1.880 1.830 1.850 527,091 -0.02(-1.07%)
May 27, 2025 1.840 1.870 1.800 1.870 424,122 +0.05(+2.75%)
May 23, 2025 1.830 1.850 1.800 1.820 202,724 -0.02(-1.09%)
May 22, 2025 1.800 1.860 1.800 1.840 356,544 +0.01(+0.55%)
May 21, 2025 1.730 1.840 1.730 1.830 486,006 +0.08(+4.57%)
May 20, 2025 1.850 1.850 1.750 1.750 238,744 -0.12(-6.42%)
May 19, 2025 1.740 1.875 1.740 1.870 389,979 +0.10(+5.65%)
May 16, 2025 1.730 1.799 1.730 1.770 488,567 -0.01(-0.56%)
May 15, 2025 1.740 1.910 1.710 1.780 942,914 +0.02(+1.14%)
May 14, 2025 1.720 2.050 1.710 1.760 3,940,970 +0.30(+20.55%)
May 13, 2025 1.520 1.520 1.450 1.460 408,505 -0.04(-2.67%)
May 12, 2025 1.570 1.570 1.480 1.500 620,392 -0.02(-1.32%)
May 09, 2025 1.520 1.550 1.510 1.520 64,064 +0.01(+0.66%)
May 08, 2025 1.550 1.550 1.500 1.510 222,985 -0.02(-1.31%)
May 07, 2025 1.510 1.545 1.500 1.530 192,844 +0.04(+2.68%)
May 06, 2025 1.490 1.540 1.490 1.490 123,580 -0.02(-1.32%)
May 05, 2025 1.570 1.580 1.510 1.510 121,034 -0.06(-3.82%)
May 02, 2025 1.520 1.600 1.520 1.570 324,394 +0.07(+4.67%)
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 Of Service.