• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Franklin Street Properties (NY: FSP )

    1.930 -0.020 (-1.03%)
    Official Closing Price Updated: 4:10 PM EST, Nov 7, 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 (%)
    Nov 06, 2024 1.980 1.980 1.910 1.950 712,169 +0.08(+4.28%)
    Nov 05, 2024 1.930 1.955 1.845 1.870 241,059 -0.08(-4.10%)
    Nov 04, 2024 1.940 1.974 1.880 1.950 680,336 +0.03(+1.56%)
    Nov 01, 2024 1.800 1.920 1.790 1.920 944,212 +0.15(+8.47%)
    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.