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

Franklin Street Properties Corp. Common Stock (NY:FSP)

1.525 +0.015 (+0.99%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 9, 2025 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 (%)
May 08, 2025 1.550 1.550 1.500 1.510 222,985 -0.02(-1.31%)
May 07, 2025 1.510 1.545 1.500 1.530 192,844 +0.04(+2.68%)
May 06, 2025 1.490 1.540 1.490 1.490 123,580 -0.02(-1.32%)
May 05, 2025 1.570 1.580 1.510 1.510 121,034 -0.06(-3.82%)
May 02, 2025 1.520 1.600 1.520 1.570 324,394 +0.07(+4.67%)
May 01, 2025 1.540 1.565 1.480 1.500 194,700 -0.08(-5.06%)
Apr 30, 2025 1.590 1.625 1.490 1.580 305,750 +0.03(+1.94%)
Apr 29, 2025 1.540 1.580 1.515 1.550 156,521 +0.00(+0.00%)
Apr 28, 2025 1.550 1.560 1.515 1.550 201,278 +0.01(+0.65%)
Apr 25, 2025 1.580 1.600 1.530 1.540 275,676 -0.04(-2.53%)
Apr 24, 2025 1.580 1.640 1.550 1.580 446,514 -0.01(-0.63%)
Apr 23, 2025 1.570 1.620 1.490 1.590 896,484 +0.05(+3.25%)
Apr 22, 2025 1.530 1.550 1.480 1.540 326,292 +0.03(+1.99%)
Apr 21, 2025 1.530 1.530 1.480 1.510 355,646 -0.01(-0.66%)
Apr 17, 2025 1.490 1.550 1.480 1.520 383,142 +0.02(+1.33%)
Apr 16, 2025 1.510 1.515 1.460 1.500 248,979 +0.00(+0.00%)
Apr 15, 2025 1.480 1.520 1.460 1.500 185,114 +0.01(+0.67%)
Apr 14, 2025 1.470 1.500 1.416 1.490 297,068 +0.04(+2.74%)
Apr 11, 2025 1.440 1.462 1.351 1.450 410,061 -0.01(-0.68%)
Apr 10, 2025 1.530 1.545 1.401 1.460 740,998 -0.11(-6.96%)
Apr 09, 2025 1.540 1.609 1.440 1.570 800,821 +0.02(+1.28%)
Apr 08, 2025 1.619 1.639 1.525 1.550 594,360 -0.02(-1.27%)
Apr 07, 2025 1.639 1.668 1.520 1.570 768,654 -0.12(-7.06%)
Apr 04, 2025 1.689 1.699 1.629 1.689 633,864 -0.05(-2.86%)
Apr 03, 2025 1.719 1.768 1.689 1.738 572,564 -0.06(-3.31%)
Apr 02, 2025 1.778 1.813 1.768 1.798 187,064 -0.02(-1.09%)
Apr 01, 2025 1.758 1.828 1.738 1.818 398,519 +0.05(+2.81%)
Mar 31, 2025 1.818 1.818 1.768 1.768 389,795 -0.06(-3.26%)
Mar 28, 2025 1.858 1.877 1.798 1.828 160,148 -0.02(-1.08%)
Mar 27, 2025 1.838 1.863 1.798 1.848 180,985 +0.03(+1.64%)
Mar 26, 2025 1.748 1.828 1.748 1.818 309,680 +0.01(+0.55%)
Mar 25, 2025 1.858 1.858 1.808 1.808 119,939 -0.04(-2.15%)
Mar 24, 2025 1.887 1.917 1.843 1.848 244,097 -0.02(-1.06%)
Mar 21, 2025 1.808 1.868 1.768 1.868 920,888 +0.05(+2.73%)
Mar 20, 2025 1.798 1.818 1.763 1.818 275,355 +0.01(+0.55%)
Mar 19, 2025 1.788 1.838 1.788 1.808 163,712 +0.01(+0.55%)
Mar 18, 2025 1.778 1.803 1.748 1.798 327,985 +0.00(+0.00%)
Mar 17, 2025 1.738 1.818 1.728 1.798 430,061 +0.07(+4.02%)
Mar 14, 2025 1.778 1.793 1.709 1.728 296,180 -0.02(-1.14%)
Mar 13, 2025 1.788 1.788 1.719 1.748 384,905 -0.03(-1.68%)
Mar 12, 2025 1.798 1.798 1.719 1.778 274,830 +0.02(+1.13%)
Mar 11, 2025 1.778 1.778 1.728 1.758 251,934 -0.02(-1.12%)
Mar 10, 2025 1.758 1.783 1.738 1.778 261,871 +0.01(+0.56%)
Mar 07, 2025 1.728 1.788 1.709 1.768 352,437 +0.04(+2.30%)
Mar 06, 2025 1.758 1.798 1.689 1.728 524,971 -0.03(-1.69%)
Mar 05, 2025 1.778 1.798 1.758 1.758 695,458 -0.03(-1.67%)
Mar 04, 2025 1.828 1.858 1.778 1.788 473,824 -0.03(-1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.