Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Franklin Street Properties (NY: FSP ) 1.980 +0.100 (+5.32%) Official Closing Price Updated: 8:00 PM EDT, May 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.