Skip to main content

Franklin Street Properties (NY: FSP )

1.761 +0.021 (+1.20%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.720 1.760 1.690 1.740 1,095,508 +0.00(+0.00%)
Jul 22, 2024 1.620 1.740 1.600 1.740 459,788 +0.13(+8.07%)
Jul 19, 2024 1.640 1.650 1.600 1.610 268,217 -0.03(-1.83%)
Jul 18, 2024 1.690 1.730 1.640 1.640 455,624 -0.06(-3.53%)
Jul 17, 2024 1.710 1.745 1.690 1.700 568,689 -0.02(-1.16%)
Jul 16, 2024 1.650 1.730 1.650 1.720 489,903 +0.07(+4.24%)
Jul 15, 2024 1.660 1.685 1.610 1.650 586,200 +0.01(+0.61%)
Jul 12, 2024 1.620 1.660 1.590 1.640 883,698 +0.05(+3.14%)
Jul 11, 2024 1.500 1.620 1.500 1.590 491,609 +0.11(+7.43%)
Jul 10, 2024 1.500 1.540 1.470 1.480 370,164 -0.02(-1.33%)
Jul 09, 2024 1.550 1.560 1.500 1.500 495,640 -0.05(-3.23%)
Jul 08, 2024 1.570 1.590 1.545 1.550 480,783 +0.02(+1.31%)
Jul 05, 2024 1.530 1.555 1.505 1.530 475,784 -0.02(-1.29%)
Jul 03, 2024 1.550 1.570 1.530 1.550 305,200 +0.02(+1.31%)
Jul 02, 2024 1.540 1.560 1.520 1.530 398,441 -0.02(-1.29%)
Jul 01, 2024 1.540 1.570 1.510 1.550 794,667 +0.02(+1.31%)
Jun 28, 2024 1.520 1.580 1.485 1.530 12,092,096 +0.02(+1.32%)
Jun 27, 2024 1.570 1.615 1.480 1.510 1,069,782 -0.05(-3.21%)
Jun 26, 2024 1.490 1.570 1.480 1.560 1,587,656 +0.05(+3.31%)
Jun 25, 2024 1.600 1.620 1.490 1.510 1,972,500 -0.08(-5.03%)
Jun 24, 2024 1.590 1.740 1.580 1.590 803,414 -0.01(-0.63%)
Jun 21, 2024 1.580 1.610 1.575 1.600 544,946 +0.01(+0.63%)
Jun 20, 2024 1.630 1.640 1.580 1.590 875,666 -0.03(-1.85%)
Jun 18, 2024 1.650 1.696 1.610 1.620 609,046 -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%)
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.