Franklin Street Properties (NY: FSP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.770	1.830	1.720	1.770	792,585	+0.00(+0.00%)
Oct 30, 2024	1.830	1.871	1.755	1.770	376,009	-0.08(-4.32%)
Oct 29, 2024	1.770	1.850	1.770	1.850	1,072,856	+0.05(+2.78%)
Oct 28, 2024	1.780	1.845	1.780	1.800	659,274	+0.05(+2.86%)
Oct 25, 2024	1.800	1.820	1.745	1.750	215,257	-0.05(-2.78%)
Oct 24, 2024	1.770	1.820	1.760	1.800	213,021	+0.04(+2.27%)
Oct 23, 2024	1.750	1.780	1.730	1.760	327,469	-0.01(-0.56%)
Oct 22, 2024	1.750	1.780	1.730	1.770	272,568	+0.03(+1.72%)
Oct 21, 2024	1.770	1.770	1.680	1.740	448,244	-0.02(-1.14%)
Oct 18, 2024	1.760	1.790	1.750	1.760	645,560	+0.01(+0.57%)
Oct 17, 2024	1.670	1.750	1.651	1.750	675,884	+0.07(+4.14%)
Oct 16, 2024	1.631	1.680	1.551	1.680	1,216,306	+0.06(+3.68%)
Oct 15, 2024	1.621	1.661	1.586	1.621	484,886	+0.02(+1.24%)
Oct 14, 2024	1.611	1.631	1.581	1.601	190,683	+0.01(+0.62%)
Oct 11, 2024	1.581	1.626	1.566	1.591	481,604	+0.01(+0.63%)
Oct 10, 2024	1.621	1.646	1.571	1.581	642,476	-0.05(-3.05%)
Oct 09, 2024	1.611	1.641	1.571	1.631	767,387	+0.01(+0.61%)
Oct 08, 2024	1.631	1.661	1.591	1.621	1,100,114	+0.00(+0.00%)
Oct 07, 2024	1.601	1.626	1.581	1.621	704,754	-0.01(-0.61%)
Oct 04, 2024	1.631	1.651	1.606	1.631	101,404	+0.04(+2.50%)
Oct 03, 2024	1.631	1.646	1.591	1.591	153,760	-0.07(-4.19%)
Oct 02, 2024	1.690	1.730	1.641	1.661	378,236	-0.02(-1.18%)
Oct 01, 2024	1.740	1.750	1.661	1.680	751,897	-0.08(-4.52%)
Sep 30, 2024	1.700	1.760	1.680	1.760	312,050	+0.07(+4.12%)
Sep 27, 2024	1.730	1.730	1.616	1.690	769,983	-0.02(-1.16%)
Sep 26, 2024	1.740	1.740	1.685	1.710	355,906	+0.01(+0.59%)
Sep 25, 2024	1.700	1.734	1.665	1.700	266,359	-0.02(-1.16%)
Sep 24, 2024	1.720	1.735	1.680	1.720	301,074	+0.01(+0.58%)
Sep 23, 2024	1.810	1.810	1.690	1.710	161,384	-0.07(-3.91%)
Sep 20, 2024	1.710	1.800	1.710	1.780	1,060,775	+0.00(+0.00%)
Sep 19, 2024	1.770	1.780	1.720	1.780	227,123	+0.07(+4.07%)
Sep 18, 2024	1.720	1.809	1.700	1.710	301,046	-0.02(-1.15%)
Sep 17, 2024	1.730	1.740	1.700	1.730	188,335	+0.03(+1.75%)
Sep 16, 2024	1.730	1.730	1.670	1.700	141,064	-0.01(-0.58%)
Sep 13, 2024	1.720	1.735	1.680	1.710	229,860	+0.00(+0.00%)
Sep 12, 2024	1.631	1.710	1.621	1.710	681,496	+0.10(+6.17%)
Sep 11, 2024	1.651	1.651	1.601	1.611	147,274	-0.07(-4.14%)
Sep 10, 2024	1.621	1.690	1.596	1.680	138,116	+0.07(+4.32%)
Sep 09, 2024	1.621	1.636	1.596	1.611	142,045	-0.02(-1.22%)
Sep 06, 2024	1.661	1.661	1.631	1.631	180,109	-0.02(-1.21%)
Sep 05, 2024	1.750	1.750	1.651	1.651	168,006	-0.08(-4.60%)
Sep 04, 2024	1.740	1.750	1.700	1.730	178,878	-0.03(-1.69%)

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.