Franklin Street Properties (NY: FSP )

5.760 USD -0.030 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 5.720 5.865 5.650 5.760 416,353 -0.03(-0.52%)
Jan 20, 2022 6.040 6.075 5.785 5.790 376,295 -0.21(-3.50%)
Jan 19, 2022 6.180 6.180 5.965 6.000 364,814 -0.14(-2.28%)
Jan 18, 2022 6.220 6.280 6.130 6.140 660,487 -0.08(-1.29%)
Jan 14, 2022 6.220 0 +0.08(+1.30%)
Jan 13, 2022 5.990 6.210 5.950 6.140 598,037 +0.19(+3.19%)
Jan 12, 2022 6.080 6.090 5.930 5.950 586,832 -0.07(-1.16%)
Jan 11, 2022 6.150 6.160 5.960 6.020 684,432 -0.09(-1.47%)
Jan 10, 2022 6.120 6.180 6.050 6.110 701,738 -0.01(-0.16%)
Jan 07, 2022 6.150 6.210 6.105 6.120 352,007 -0.01(-0.16%)
Jan 06, 2022 6.130 6.180 6.100 6.130 330,538 +0.00(+0.00%)
Jan 05, 2022 6.200 6.230 6.070 6.130 406,228 -0.04(-0.65%)
Jan 04, 2022 6.010 6.220 6.010 6.170 489,022 +0.17(+2.83%)
Jan 03, 2022 5.930 6.130 5.900 6.000 449,649 +0.05(+0.84%)
Dec 31, 2021 5.980 5.990 5.910 5.950 328,204 -0.01(-0.17%)
Dec 30, 2021 6.000 6.080 5.925 5.960 960,348 -0.35(-5.55%)
Dec 29, 2021 6.330 6.340 6.210 6.310 350,850 -0.01(-0.16%)
Dec 28, 2021 6.340 6.390 6.285 6.320 292,582 -0.06(-0.94%)
Dec 27, 2021 6.260 6.390 6.230 6.380 405,015 +0.11(+1.75%)
Dec 23, 2021 6.340 6.388 6.250 6.270 328,631 -0.01(-0.16%)
Dec 22, 2021 6.200 6.290 6.120 6.280 517,642 +0.09(+1.45%)
Dec 21, 2021 6.050 6.250 6.050 6.190 586,129 +0.22(+3.69%)
Dec 20, 2021 5.910 5.990 5.770 5.970 546,679 -0.01(-0.17%)
Dec 17, 2021 6.030 6.100 5.910 5.980 2,163,505 -0.05(-0.83%)
Dec 16, 2021 6.060 6.085 5.940 6.030 769,648 -0.01(-0.17%)
Dec 15, 2021 5.940 6.040 5.755 6.040 902,814 +0.13(+2.20%)
Dec 14, 2021 5.930 6.100 5.885 5.910 598,783 -0.02(-0.34%)
Dec 13, 2021 6.310 6.340 5.920 5.930 1,042,828 -0.41(-6.47%)
Dec 10, 2021 6.490 6.490 6.310 6.340 382,668 -0.08(-1.25%)
Dec 09, 2021 6.450 6.540 6.380 6.420 740,550 -0.12(-1.83%)
Dec 08, 2021 6.430 6.580 6.410 6.540 529,510 +0.14(+2.19%)
Dec 07, 2021 6.450 6.520 6.360 6.400 785,165 +0.03(+0.47%)
Dec 06, 2021 6.190 6.410 6.190 6.370 1,091,741 +0.29(+4.77%)
Dec 03, 2021 6.240 6.290 6.010 6.080 612,530 -0.07(-1.14%)
Dec 02, 2021 5.860 6.220 5.820 6.150 885,469 +0.40(+6.96%)
Dec 01, 2021 5.900 6.070 5.750 5.750 634,474 -0.01(-0.17%)
Nov 30, 2021 5.840 6.005 5.630 5.760 1,173,938 -0.17(-2.87%)
Nov 29, 2021 6.060 6.100 5.890 5.930 585,968 -0.06(-1.00%)
Nov 26, 2021 6.110 6.160 5.850 5.990 576,924 -0.29(-4.62%)
Nov 24, 2021 6.030 6.320 6.030 6.280 543,947 +0.30(+5.02%)
Nov 23, 2021 5.870 6.050 5.870 5.980 550,781 +0.11(+1.87%)
Nov 22, 2021 5.840 6.125 5.820 5.870 638,556 +0.04(+0.69%)
Nov 19, 2021 5.780 5.900 5.780 5.830 405,472 -0.03(-0.51%)
Nov 18, 2021 5.950 5.885 5.780 5.860 421,597 -0.08(-1.35%)
Nov 17, 2021 6.080 6.080 5.810 5.940 535,692 -0.16(-2.62%)
Nov 16, 2021 6.090 6.140 5.995 6.100 626,186 -0.01(-0.16%)
Nov 15, 2021 6.120 6.180 6.072 6.110 713,861 +0.00(+0.00%)
Nov 12, 2021 6.130 6.200 6.040 6.110 568,862 -0.04(-0.65%)
Nov 11, 2021 5.910 6.190 5.830 6.150 733,633 +0.27(+4.59%)
Nov 10, 2021 5.590 5.920 5.880 978,177 +0.31(+5.57%)
Nov 09, 2021 5.000 5.620 4.975 5.570 1,239,669 +0.72(+14.85%)
Nov 08, 2021 4.880 4.900 4.760 4.850 365,068 -0.01(-0.21%)
Nov 05, 2021 4.740 4.930 4.740 4.860 308,392 +0.18(+3.85%)
Nov 04, 2021 4.810 4.830 4.590 4.680 351,778 -0.12(-2.50%)
Nov 03, 2021 4.610 4.845 4.610 4.800 282,843 +0.16(+3.45%)
Nov 02, 2021 4.690 4.690 4.510 4.640 656,046 -0.06(-1.28%)
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.