Skip to main content

Franklin Street Properties (NY: FSP )

1.620 -0.040 (-2.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.650 1.696 1.610 1.620 609,035 -0.04(-2.41%)
Jun 17, 2024 1.660 1.690 1.635 1.660 956,869 +0.01(+0.61%)
Jun 14, 2024 1.640 1.665 1.600 1.650 1,575,384 -0.01(-0.60%)
Jun 13, 2024 1.640 1.690 1.640 1.660 563,028 +0.02(+1.22%)
Jun 12, 2024 1.660 1.735 1.640 1.640 738,815 -0.01(-0.61%)
Jun 11, 2024 1.700 1.700 1.640 1.650 413,901 -0.05(-2.94%)
Jun 10, 2024 1.740 1.750 1.700 1.700 1,188,014 -0.04(-2.30%)
Jun 07, 2024 1.820 1.825 1.720 1.740 1,675,915 -0.09(-4.92%)
Jun 06, 2024 1.790 1.870 1.770 1.830 2,854,589 +0.04(+2.23%)
Jun 05, 2024 1.870 1.870 1.780 1.790 1,936,693 -0.09(-4.79%)
Jun 04, 2024 1.910 1.930 1.840 1.880 1,221,553 -0.03(-1.57%)
Jun 03, 2024 2.010 2.010 1.890 1.910 463,198 -0.07(-3.54%)
May 31, 2024 1.870 2.050 1.860 1.980 5,147,938 +0.10(+5.32%)
May 30, 2024 1.890 1.950 1.850 1.880 806,688 +0.00(+0.00%)
May 29, 2024 1.870 1.905 1.850 1.880 1,542,351 -0.03(-1.57%)
May 28, 2024 1.910 1.930 1.850 1.910 1,236,091 +0.02(+1.06%)
May 24, 2024 1.880 1.910 1.870 1.890 714,136 +0.00(+0.00%)
May 23, 2024 1.900 1.900 1.860 1.890 582,145 +0.00(+0.00%)
May 22, 2024 1.950 1.970 1.870 1.890 1,105,808 -0.08(-4.06%)
May 21, 2024 1.910 1.970 1.890 1.970 1,033,319 +0.06(+3.14%)
May 20, 2024 1.930 1.950 1.910 1.910 439,969 -0.01(-0.52%)
May 17, 2024 1.850 1.960 1.850 1.920 1,122,211 +0.01(+0.52%)
May 16, 2024 1.930 1.960 1.890 1.910 535,147 -0.03(-1.55%)
May 15, 2024 1.970 1.980 1.910 1.940 483,911 -0.01(-0.51%)
May 14, 2024 1.940 1.960 1.930 1.950 193,701 +0.02(+1.04%)
May 13, 2024 1.940 1.950 1.915 1.930 299,242 +0.02(+1.05%)
May 10, 2024 1.920 1.940 1.910 1.910 228,376 -0.02(-1.04%)
May 09, 2024 1.950 1.960 1.920 1.930 278,676 -0.02(-1.03%)
May 08, 2024 1.930 1.950 1.910 1.950 328,799 +0.01(+0.52%)
May 07, 2024 1.930 1.960 1.920 1.940 325,475 +0.01(+0.52%)
May 06, 2024 1.940 1.950 1.900 1.930 247,248 +0.00(+0.00%)
May 03, 2024 1.920 1.950 1.900 1.930 214,744 +0.04(+2.12%)
May 02, 2024 1.910 1.910 1.870 1.890 228,259 -0.02(-1.05%)
May 01, 2024 1.850 1.970 1.850 1.910 396,258 +0.05(+2.69%)
Apr 30, 2024 1.940 1.960 1.860 1.860 342,494 -0.09(-4.62%)
Apr 29, 2024 1.990 2.040 1.940 1.950 387,003 -0.05(-2.50%)
Apr 26, 2024 2.000 2.030 1.970 2.000 207,755 +0.00(+0.00%)
Apr 25, 2024 2.020 2.030 1.950 2.000 286,656 -0.04(-1.96%)
Apr 24, 2024 2.050 2.070 2.020 2.040 217,611 -0.03(-1.45%)
Apr 23, 2024 1.890 2.070 1.890 2.070 520,757 +0.20(+10.70%)
Apr 22, 2024 1.880 1.920 1.870 1.870 387,368 -0.01(-0.53%)
Apr 19, 2024 1.850 1.900 1.850 1.880 332,969 +0.02(+1.08%)
Apr 18, 2024 1.900 1.930 1.860 1.860 277,867 -0.04(-2.11%)
Apr 17, 2024 1.940 1.950 1.890 1.900 452,281 -0.03(-1.55%)
Apr 16, 2024 1.980 1.980 1.930 1.930 289,338 -0.04(-2.03%)
Apr 15, 2024 2.080 2.080 1.970 1.970 477,634 -0.12(-5.74%)
Apr 12, 2024 2.070 2.140 2.020 2.090 390,324 +0.00(+0.00%)
Apr 11, 2024 2.120 2.120 2.080 2.090 295,404 -0.01(-0.48%)
Apr 10, 2024 2.150 2.150 2.080 2.100 569,904 -0.09(-4.11%)
Apr 09, 2024 2.150 2.190 2.150 2.190 477,610 +0.03(+1.39%)
Apr 08, 2024 2.130 2.160 2.120 2.160 469,151 +0.06(+2.86%)
Apr 05, 2024 2.110 2.150 2.090 2.100 259,681 -0.02(-0.94%)
Apr 04, 2024 2.170 2.200 2.100 2.120 337,407 -0.02(-0.93%)
Apr 03, 2024 2.130 2.165 2.120 2.140 218,002 +0.00(+0.00%)
Apr 02, 2024 2.190 2.190 2.120 2.140 324,461 -0.08(-3.60%)
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.