Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Street Properties
(NY:
FSP
)
1.790
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
1.720
1.810
1.720
1.790
1,054,748
+0.00(+0.00%)
Sep 19, 2024
1.780
1.790
1.730
1.790
225,833
+0.07(+4.07%)
Sep 18, 2024
1.730
1.819
1.710
1.720
299,336
-0.02(-1.15%)
Sep 17, 2024
1.740
1.750
1.710
1.740
187,265
+0.03(+1.75%)
Sep 16, 2024
1.740
1.740
1.680
1.710
140,263
-0.01(-0.58%)
Sep 13, 2024
1.730
1.745
1.690
1.720
228,554
+0.00(+0.00%)
Sep 12, 2024
1.640
1.720
1.630
1.720
677,624
+0.10(+6.17%)
Sep 11, 2024
1.660
1.660
1.610
1.620
146,438
-0.07(-4.14%)
Sep 10, 2024
1.630
1.700
1.605
1.690
137,332
+0.07(+4.32%)
Sep 09, 2024
1.630
1.645
1.605
1.620
141,238
-0.02(-1.22%)
Sep 06, 2024
1.670
1.670
1.640
1.640
179,086
-0.02(-1.20%)
Sep 05, 2024
1.760
1.760
1.660
1.660
167,052
-0.08(-4.60%)
Sep 04, 2024
1.750
1.760
1.710
1.740
177,862
-0.03(-1.69%)
Sep 03, 2024
1.810
1.820
1.700
1.770
438,052
-0.05(-2.75%)
Aug 30, 2024
1.760
1.820
1.745
1.820
527,642
+0.08(+4.60%)
Aug 29, 2024
1.770
1.770
1.710
1.740
185,254
-0.01(-0.57%)
Aug 28, 2024
1.750
1.780
1.720
1.750
321,860
+0.00(+0.00%)
Aug 27, 2024
1.660
1.760
1.650
1.750
213,576
+0.09(+5.42%)
Aug 26, 2024
1.740
1.740
1.640
1.660
274,029
-0.06(-3.49%)
Aug 23, 2024
1.620
1.730
1.620
1.720
359,451
+0.11(+6.83%)
Aug 22, 2024
1.610
1.630
1.600
1.610
303,948
+0.01(+0.63%)
Aug 21, 2024
1.610
1.625
1.580
1.600
313,094
+0.01(+0.63%)
Aug 20, 2024
1.590
1.605
1.575
1.590
320,309
+0.00(+0.00%)
Aug 19, 2024
1.570
1.610
1.560
1.590
247,159
+0.02(+1.27%)
Aug 16, 2024
1.560
1.590
1.520
1.570
171,502
+0.01(+0.64%)
Aug 15, 2024
1.610
1.610
1.550
1.560
264,736
-0.01(-0.64%)
Aug 14, 2024
1.570
1.590
1.525
1.570
191,877
+0.00(+0.00%)
Aug 13, 2024
1.540
1.570
1.515
1.570
242,094
+0.06(+3.97%)
Aug 12, 2024
1.570
1.580
1.500
1.510
472,890
-0.07(-4.43%)
Aug 09, 2024
1.550
1.585
1.542
1.580
339,566
+0.02(+1.28%)
Aug 08, 2024
1.600
1.602
1.550
1.560
250,862
+0.00(+0.00%)
Aug 07, 2024
1.580
1.600
1.540
1.560
276,292
-0.01(-0.64%)
Aug 06, 2024
1.530
1.570
1.530
1.570
282,803
+0.05(+3.29%)
Aug 05, 2024
1.570
1.601
1.500
1.520
547,725
-0.14(-8.43%)
Aug 02, 2024
1.670
1.690
1.640
1.660
373,829
-0.05(-2.92%)
Aug 01, 2024
1.730
1.745
1.620
1.710
429,097
-0.03(-1.72%)
Jul 31, 2024
1.770
1.820
1.720
1.740
582,061
-0.07(-3.87%)
Jul 30, 2024
1.780
1.840
1.770
1.810
388,575
+0.06(+3.43%)
Jul 29, 2024
1.800
1.817
1.740
1.750
239,540
-0.06(-3.31%)
Jul 26, 2024
1.760
1.810
1.750
1.810
277,602
+0.07(+4.02%)
Jul 25, 2024
1.690
1.755
1.690
1.740
330,440
+0.06(+3.57%)
Jul 24, 2024
1.730
1.790
1.670
1.680
721,069
-0.06(-3.45%)
Jul 23, 2024
1.720
1.760
1.690
1.740
1,095,508
+0.00(+0.00%)
Jul 22, 2024
1.620
1.740
1.600
1.740
459,788
+0.13(+8.07%)
Jul 19, 2024
1.640
1.650
1.600
1.610
268,217
-0.02(-1.23%)
Jul 18, 2024
1.680
1.719
1.630
1.630
458,419
-0.06(-3.53%)
Jul 17, 2024
1.700
1.734
1.680
1.690
572,177
-0.02(-1.16%)
Jul 16, 2024
1.640
1.719
1.640
1.710
492,908
+0.07(+4.24%)
Jul 15, 2024
1.650
1.675
1.600
1.640
589,796
+0.01(+0.61%)
Jul 12, 2024
1.610
1.650
1.580
1.630
889,119
+0.05(+3.14%)
Jul 11, 2024
1.491
1.610
1.491
1.580
494,625
+0.11(+7.43%)
Jul 10, 2024
1.491
1.531
1.461
1.471
372,434
-0.02(-1.33%)
Jul 09, 2024
1.541
1.550
1.491
1.491
498,680
-0.05(-3.23%)
Jul 08, 2024
1.560
1.580
1.536
1.541
483,732
+0.02(+1.31%)
Jul 05, 2024
1.521
1.546
1.496
1.521
478,702
-0.02(-1.29%)
Jul 03, 2024
1.541
1.560
1.521
1.541
307,072
+0.02(+1.31%)
Jul 02, 2024
1.531
1.550
1.511
1.521
400,885
-0.02(-1.29%)
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
.