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

Franklin Street Properties (NY: FSP )

1.930 +0.040 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2022 5.350 5.370 5.150 5.160 589,300 -0.20(-3.73%)
Apr 28, 2022 5.230 5.410 5.220 5.360 459,560 +0.17(+3.28%)
Apr 27, 2022 5.280 5.280 5.180 5.190 642,907 -0.08(-1.52%)
Apr 26, 2022 5.340 5.370 5.260 5.270 615,817 -0.10(-1.86%)
Apr 25, 2022 5.440 5.440 5.250 5.370 538,078 -0.11(-2.01%)
Apr 22, 2022 5.540 5.580 5.470 5.480 479,733 -0.07(-1.26%)
Apr 21, 2022 5.560 5.705 5.540 5.550 823,737 +0.02(+0.36%)
Apr 20, 2022 5.580 5.635 5.530 5.530 537,160 -0.02(-0.36%)
Apr 19, 2022 5.550 5.610 5.525 5.550 595,029 +0.02(+0.36%)
Apr 18, 2022 5.530 5.590 5.500 5.530 404,014 -0.01(-0.18%)
Apr 14, 2022 5.610 5.665 5.530 5.540 292,344 -0.07(-1.25%)
Apr 13, 2022 5.540 5.620 5.520 5.610 365,601 -0.02(-0.36%)
Apr 12, 2022 5.650 5.690 5.610 5.630 424,891 +0.03(+0.54%)
Apr 11, 2022 5.640 5.695 5.560 5.600 444,704 -0.03(-0.53%)
Apr 08, 2022 5.650 5.735 5.600 5.630 640,453 -0.01(-0.18%)
Apr 07, 2022 5.690 5.690 5.550 5.640 637,299 -0.04(-0.70%)
Apr 06, 2022 5.750 5.795 5.670 5.680 704,726 -0.06(-1.05%)
Apr 05, 2022 5.930 5.995 5.727 5.740 769,695 -0.18(-3.04%)
Apr 04, 2022 6.000 6.000 5.810 5.920 592,187 -0.04(-0.67%)
Apr 01, 2022 5.910 6.005 5.875 5.960 741,563 +0.06(+1.02%)
Mar 31, 2022 5.880 6.010 5.880 5.900 699,286 +0.04(+0.68%)
Mar 30, 2022 5.980 5.990 5.840 5.860 353,613 -0.10(-1.68%)
Mar 29, 2022 5.700 5.990 5.700 5.960 1,712,019 +0.19(+3.29%)
Mar 28, 2022 5.870 5.890 5.745 5.770 1,064,187 -0.10(-1.70%)
Mar 25, 2022 5.830 5.950 5.830 5.870 671,184 +0.03(+0.51%)
Mar 24, 2022 5.760 5.840 5.690 5.840 272,698 +0.09(+1.57%)
Mar 23, 2022 5.800 5.810 5.720 5.750 303,332 -0.08(-1.37%)
Mar 22, 2022 5.810 5.910 5.790 5.830 327,626 +0.05(+0.87%)
Mar 21, 2022 5.800 5.850 5.750 5.780 346,711 +0.00(+0.00%)
Mar 18, 2022 5.760 5.830 5.675 5.780 1,092,110 +0.00(+0.00%)
Mar 17, 2022 5.650 5.805 5.630 5.780 519,024 +0.11(+1.94%)
Mar 16, 2022 5.680 5.710 5.540 5.670 349,872 +0.02(+0.35%)
Mar 15, 2022 5.680 5.710 5.620 5.650 374,983 -0.02(-0.35%)
Mar 14, 2022 5.760 5.760 5.600 5.670 322,816 -0.07(-1.22%)
Mar 11, 2022 5.800 5.845 5.715 5.740 304,600 -0.03(-0.52%)
Mar 10, 2022 5.720 5.780 5.660 5.770 245,564 -0.03(-0.52%)
Mar 09, 2022 5.900 5.900 5.770 5.800 621,478 -0.01(-0.17%)
Mar 08, 2022 6.140 6.140 5.750 5.810 603,876 +0.02(+0.35%)
Mar 07, 2022 5.820 5.860 5.730 5.790 371,223 +0.00(+0.00%)
Mar 04, 2022 5.760 5.820 5.715 5.790 265,887 -0.03(-0.52%)
Mar 03, 2022 5.920 5.930 5.780 5.820 253,831 -0.06(-1.02%)
Mar 02, 2022 5.800 5.900 5.750 5.880 482,104 +0.11(+1.91%)
Mar 01, 2022 5.780 5.830 5.670 5.770 642,602 -0.01(-0.17%)
Feb 28, 2022 5.680 5.840 5.680 5.780 1,064,944 +0.02(+0.35%)
Feb 25, 2022 5.620 5.785 5.700 5.760 722,831 +0.15(+2.67%)
Feb 24, 2022 5.560 5.640 5.395 5.610 933,341 -0.04(-0.71%)
Feb 23, 2022 5.710 5.845 5.620 5.650 733,372 -0.02(-0.35%)
Feb 22, 2022 5.690 5.750 5.530 5.670 794,485 +0.00(+0.00%)
Feb 18, 2022 5.670 0 -0.05(-0.87%)
Feb 17, 2022 5.650 5.720 5.550 5.720 437,782 +0.06(+1.06%)
Feb 16, 2022 5.650 5.729 5.531 5.660 763,390 -0.07(-1.22%)
Feb 15, 2022 5.600 5.730 5.530 5.730 443,405 +0.20(+3.62%)
Feb 14, 2022 5.580 5.615 5.440 5.530 443,395 -0.01(-0.18%)
Feb 11, 2022 5.390 5.590 5.390 5.540 495,852 +0.16(+2.97%)
Feb 10, 2022 5.440 5.505 5.360 5.380 566,201 -0.11(-2.00%)
Feb 09, 2022 5.560 5.570 5.450 5.490 368,180 -0.04(-0.72%)
Feb 08, 2022 5.580 5.640 5.485 5.530 348,555 -0.01(-0.18%)
Feb 07, 2022 5.550 5.640 5.520 5.540 567,413 +0.00(+0.00%)
Feb 04, 2022 5.530 5.570 5.360 5.540 378,508 -0.01(-0.18%)
Feb 03, 2022 5.600 5.520 5.550 286,911 -0.05(-0.89%)
Feb 02, 2022 5.550 5.640 5.530 5.600 331,676 +0.07(+1.27%)
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.