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

Franklin Street Properties (NY: FSP )

1.940 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 30, 2019 7.720 7.870 7.670 7.860 609,557 +0.10(+1.29%)
Apr 29, 2019 7.740 7.870 7.720 7.760 563,717 +0.03(+0.39%)
Apr 26, 2019 7.640 7.750 7.590 7.730 208,200 +0.14(+1.84%)
Apr 25, 2019 7.730 7.750 7.580 7.590 224,900 -0.22(-2.82%)
Apr 24, 2019 7.700 7.840 7.680 7.810 228,787 +0.16(+2.09%)
Apr 23, 2019 7.490 7.695 7.470 7.650 314,811 +0.14(+1.86%)
Apr 22, 2019 7.630 7.630 7.430 7.510 490,214 -0.20(-2.59%)
Apr 18, 2019 7.640 7.800 7.600 7.710 292,900 +0.00(+0.00%)
Apr 17, 2019 7.780 7.780 7.470 7.710 473,943 -0.09(-1.15%)
Apr 16, 2019 7.770 7.870 7.730 7.800 708,942 +0.02(+0.26%)
Apr 15, 2019 7.730 7.810 7.650 7.780 305,693 +0.11(+1.43%)
Apr 12, 2019 7.710 7.730 7.610 7.670 200,400 +0.01(+0.13%)
Apr 11, 2019 7.620 7.720 7.570 7.660 202,822 +0.00(+0.00%)
Apr 10, 2019 7.390 7.670 7.340 7.660 500,508 +0.24(+3.23%)
Apr 09, 2019 7.430 7.515 7.350 7.420 344,779 +0.01(+0.13%)
Apr 08, 2019 7.450 7.540 7.360 7.410 193,784 -0.08(-1.07%)
Apr 05, 2019 7.400 7.530 7.360 7.490 229,300 +0.15(+2.04%)
Apr 04, 2019 7.310 7.360 7.270 7.340 260,395 +0.03(+0.41%)
Apr 03, 2019 7.330 7.350 7.260 7.310 163,424 +0.01(+0.14%)
Apr 02, 2019 7.350 7.350 7.200 7.300 381,731 -0.05(-0.68%)
Apr 01, 2019 7.260 7.360 7.160 7.350 299,979 +0.16(+2.23%)
Mar 29, 2019 7.390 7.460 7.150 7.190 528,800 -0.19(-2.57%)
Mar 28, 2019 7.220 7.390 7.200 7.380 254,976 +0.19(+2.64%)
Mar 27, 2019 7.230 7.350 7.100 7.190 287,198 +0.00(+0.00%)
Mar 26, 2019 7.080 7.230 7.070 7.190 348,084 +0.15(+2.13%)
Mar 25, 2019 7.060 7.210 6.925 7.040 232,051 +0.03(+0.43%)
Mar 22, 2019 7.350 7.360 7.010 7.010 347,400 -0.35(-4.76%)
Mar 21, 2019 7.220 7.400 7.220 7.360 328,737 +0.16(+2.22%)
Mar 20, 2019 7.110 7.300 7.070 7.200 258,883 +0.05(+0.70%)
Mar 19, 2019 7.330 7.360 7.090 7.150 192,113 -0.15(-2.05%)
Mar 18, 2019 7.360 7.420 7.200 7.300 390,224 -0.05(-0.68%)
Mar 15, 2019 7.220 7.450 7.220 7.350 756,400 -0.02(-0.27%)
Mar 14, 2019 7.230 7.385 7.200 7.370 318,840 +0.15(+2.08%)
Mar 13, 2019 7.120 7.230 7.090 7.220 278,911 +0.14(+1.98%)
Mar 12, 2019 7.090 7.170 6.990 7.080 241,015 +0.04(+0.57%)
Mar 11, 2019 7.070 7.130 6.990 7.040 280,941 +0.03(+0.43%)
Mar 08, 2019 6.700 7.010 6.700 7.010 265,500 +0.22(+3.24%)
Mar 07, 2019 7.060 7.230 6.780 6.790 1,186,032 -0.33(-4.63%)
Mar 06, 2019 7.270 7.270 7.095 7.120 336,065 -0.11(-1.52%)
Mar 05, 2019 7.240 7.300 7.170 7.230 242,907 +0.01(+0.14%)
Mar 04, 2019 7.160 7.255 7.140 7.220 312,448 +0.04(+0.56%)
Mar 01, 2019 7.230 7.280 7.070 7.180 297,100 -0.06(-0.83%)
Feb 28, 2019 7.370 7.400 7.240 7.240 303,295 -0.11(-1.50%)
Feb 27, 2019 7.330 7.420 7.020 7.350 172,550 -0.06(-0.81%)
Feb 26, 2019 7.500 7.590 7.350 7.410 135,886 -0.06(-0.80%)
Feb 25, 2019 7.570 7.610 7.470 7.470 320,722 -0.08(-1.06%)
Feb 22, 2019 7.560 7.570 7.420 7.550 264,400 +0.09(+1.21%)
Feb 21, 2019 7.380 7.480 7.360 7.460 307,024 +0.00(+0.00%)
Feb 20, 2019 7.320 7.530 7.295 7.460 402,004 +0.13(+1.77%)
Feb 19, 2019 7.130 7.365 7.060 7.330 324,258 +0.20(+2.81%)
Feb 15, 2019 7.110 7.240 7.030 7.130 380,200 +0.06(+0.85%)
Feb 14, 2019 7.170 7.240 7.070 7.070 407,621 -0.10(-1.39%)
Feb 13, 2019 7.800 7.800 7.160 7.170 612,965 -0.63(-8.08%)
Feb 12, 2019 8.020 8.080 7.750 7.800 505,454 -0.21(-2.62%)
Feb 11, 2019 7.850 8.010 7.820 8.010 214,956 +0.19(+2.43%)
Feb 08, 2019 8.010 8.020 7.760 7.820 216,800 -0.20(-2.49%)
Feb 07, 2019 7.740 8.020 7.705 8.020 985,199 +0.28(+3.62%)
Feb 06, 2019 7.700 7.800 7.620 7.740 351,730 +0.06(+0.78%)
Feb 05, 2019 7.680 7.775 7.600 7.680 278,086 +0.00(+0.00%)
Feb 04, 2019 7.470 7.680 7.470 7.680 648,739 +0.14(+1.86%)
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.