Skip to main content

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

1.640 -0.060 (-3.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.