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

Franklin Street Properties (NY: FSP )

1.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 1.770 1.820 1.720 1.740 582,061 -0.07(-3.87%)
Jul 30, 2024 1.780 1.840 1.770 1.810 388,575 +0.06(+3.43%)
Jul 29, 2024 1.800 1.817 1.740 1.750 239,540 -0.06(-3.31%)
Jul 26, 2024 1.760 1.810 1.750 1.810 277,602 +0.07(+4.02%)
Jul 25, 2024 1.690 1.755 1.690 1.740 330,440 +0.06(+3.57%)
Jul 24, 2024 1.730 1.790 1.670 1.680 721,069 -0.06(-3.45%)
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 -0.02(-1.23%)
Jul 18, 2024 1.680 1.719 1.630 1.630 458,419 -0.06(-3.53%)
Jul 17, 2024 1.700 1.734 1.680 1.690 572,177 -0.02(-1.16%)
Jul 16, 2024 1.640 1.719 1.640 1.710 492,908 +0.07(+4.24%)
Jul 15, 2024 1.650 1.675 1.600 1.640 589,796 +0.01(+0.61%)
Jul 12, 2024 1.610 1.650 1.580 1.630 889,119 +0.05(+3.14%)
Jul 11, 2024 1.491 1.610 1.491 1.580 494,625 +0.11(+7.43%)
Jul 10, 2024 1.491 1.531 1.461 1.471 372,434 -0.02(-1.33%)
Jul 09, 2024 1.541 1.550 1.491 1.491 498,680 -0.05(-3.23%)
Jul 08, 2024 1.560 1.580 1.536 1.541 483,732 +0.02(+1.31%)
Jul 05, 2024 1.521 1.546 1.496 1.521 478,702 -0.02(-1.29%)
Jul 03, 2024 1.541 1.560 1.521 1.541 307,072 +0.02(+1.31%)
Jul 02, 2024 1.531 1.550 1.511 1.521 400,885 -0.02(-1.29%)
Jul 01, 2024 1.531 1.560 1.501 1.541 799,542 +0.02(+1.31%)
Jun 28, 2024 1.511 1.570 1.476 1.521 12,166,281 +0.02(+1.32%)
Jun 27, 2024 1.560 1.605 1.471 1.501 1,076,345 -0.05(-3.21%)
Jun 26, 2024 1.481 1.560 1.471 1.550 1,597,396 +0.05(+3.31%)
Jun 25, 2024 1.590 1.610 1.481 1.501 1,984,601 -0.08(-5.03%)
Jun 24, 2024 1.580 1.729 1.570 1.580 808,342 -0.01(-0.63%)
Jun 21, 2024 1.570 1.600 1.565 1.590 548,289 +0.01(+0.63%)
Jun 20, 2024 1.620 1.630 1.570 1.580 881,038 -0.03(-1.85%)
Jun 18, 2024 1.640 1.685 1.600 1.610 612,782 -0.04(-2.41%)
Jun 17, 2024 1.650 1.680 1.625 1.650 962,739 +0.01(+0.61%)
Jun 14, 2024 1.630 1.655 1.590 1.640 1,585,048 -0.01(-0.60%)
Jun 13, 2024 1.630 1.680 1.630 1.650 566,482 +0.02(+1.22%)
Jun 12, 2024 1.650 1.724 1.630 1.630 743,347 -0.01(-0.61%)
Jun 11, 2024 1.690 1.690 1.630 1.640 416,440 -0.05(-2.94%)
Jun 10, 2024 1.729 1.739 1.690 1.690 1,195,302 -0.04(-2.30%)
Jun 07, 2024 1.809 1.814 1.710 1.729 1,686,196 -0.09(-4.92%)
Jun 06, 2024 1.779 1.859 1.759 1.819 2,872,101 +0.04(+2.23%)
Jun 05, 2024 1.859 1.859 1.769 1.779 1,948,574 -0.09(-4.79%)
Jun 04, 2024 1.898 1.918 1.829 1.869 1,229,047 -0.03(-1.57%)
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.