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
)
1.700
-0.040 (-2.30%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 07, 2024
1.820
1.825
1.720
1.740
1,675,915
-0.09(-4.92%)
Jun 06, 2024
1.790
1.870
1.770
1.830
2,854,589
+0.04(+2.23%)
Jun 05, 2024
1.870
1.870
1.780
1.790
1,936,693
-0.09(-4.79%)
Jun 04, 2024
1.910
1.930
1.840
1.880
1,221,553
-0.03(-1.57%)
Jun 03, 2024
2.010
2.010
1.890
1.910
463,198
-0.07(-3.54%)
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%)
Apr 01, 2024
2.260
2.280
2.200
2.220
321,454
-0.05(-2.20%)
Mar 28, 2024
2.260
2.310
2.250
2.270
359,839
+0.01(+0.44%)
Mar 27, 2024
2.200
2.260
2.190
2.260
771,465
+0.08(+3.67%)
Mar 26, 2024
2.190
2.210
2.180
2.180
541,660
-0.01(-0.46%)
Mar 25, 2024
2.210
2.220
2.180
2.190
404,600
-0.01(-0.45%)
Mar 22, 2024
2.300
2.300
2.170
2.200
357,712
-0.08(-3.51%)
Mar 21, 2024
2.210
2.280
2.175
2.280
692,181
+0.10(+4.59%)
Mar 20, 2024
2.170
2.180
2.125
2.180
1,185,798
+0.01(+0.46%)
Mar 19, 2024
2.120
2.180
2.100
2.170
765,739
+0.02(+0.93%)
Mar 18, 2024
2.170
2.180
2.140
2.150
225,858
-0.02(-0.92%)
Mar 15, 2024
2.170
2.210
2.130
2.170
869,477
-0.02(-0.91%)
Mar 14, 2024
2.220
2.230
2.172
2.190
428,624
-0.02(-0.90%)
Mar 13, 2024
2.230
2.250
2.200
2.210
339,587
+0.00(+0.00%)
Mar 12, 2024
2.270
2.280
2.190
2.210
318,428
-0.05(-2.21%)
Mar 11, 2024
2.280
2.290
2.250
2.260
285,248
-0.03(-1.31%)
Mar 08, 2024
2.320
2.330
2.255
2.290
371,435
+0.00(+0.00%)
Mar 07, 2024
2.330
2.360
2.285
2.290
469,998
-0.04(-1.72%)
Mar 06, 2024
2.340
2.370
2.290
2.330
344,436
+0.03(+1.30%)
Mar 05, 2024
2.350
2.380
2.290
2.300
635,380
-0.08(-3.36%)
Mar 04, 2024
2.360
2.380
2.295
2.380
434,078
+0.00(+0.00%)
Mar 01, 2024
2.380
2.395
2.320
2.380
687,297
+0.01(+0.42%)
Feb 29, 2024
2.350
2.405
2.290
2.370
1,174,520
+0.06(+2.60%)
Feb 28, 2024
2.390
2.390
2.300
2.310
705,639
-0.09(-3.75%)
Feb 27, 2024
2.290
2.470
2.260
2.400
1,724,558
+0.14(+6.19%)
Feb 26, 2024
2.320
2.340
2.220
2.260
507,121
-0.09(-3.83%)
Feb 23, 2024
2.320
2.370
2.305
2.350
417,659
+0.04(+1.73%)
Feb 22, 2024
2.370
2.370
2.305
2.310
226,232
-0.07(-2.94%)
Feb 21, 2024
2.360
2.380
2.324
2.380
277,627
+0.00(+0.00%)
Feb 20, 2024
2.360
2.380
2.333
2.380
257,687
+0.02(+0.85%)
Feb 16, 2024
2.340
2.400
2.335
2.360
732,265
+0.00(+0.00%)
Feb 15, 2024
2.230
2.370
2.230
2.360
803,887
+0.07(+3.06%)
Feb 14, 2024
2.260
2.310
2.260
2.290
274,374
+0.01(+0.44%)
Feb 13, 2024
2.200
2.290
2.170
2.280
841,664
-0.03(-1.30%)
Feb 12, 2024
2.300
2.365
2.290
2.310
570,196
-0.01(-0.43%)
Feb 09, 2024
2.310
2.345
2.270
2.320
345,665
+0.00(+0.00%)
Feb 08, 2024
2.350
2.390
2.295
2.320
795,598
-0.05(-2.11%)
Feb 07, 2024
2.370
2.390
2.300
2.370
458,521
-0.01(-0.42%)
Feb 06, 2024
2.440
2.445
2.350
2.380
637,644
-0.07(-2.86%)
Feb 05, 2024
2.450
2.450
2.375
2.450
504,957
-0.01(-0.41%)
Feb 02, 2024
2.460
2.480
2.415
2.460
579,715
-0.02(-0.81%)
Feb 01, 2024
2.460
2.510
2.390
2.480
563,471
+0.02(+0.81%)
Jan 31, 2024
2.480
2.520
2.420
2.460
871,356
+0.00(+0.00%)
Jan 30, 2024
2.480
2.500
2.430
2.460
343,897
-0.03(-1.20%)
Jan 29, 2024
2.440
2.510
2.440
2.490
377,020
+0.03(+1.22%)
Jan 26, 2024
2.490
2.490
2.450
2.460
382,190
+0.00(+0.00%)
Jan 25, 2024
2.470
2.495
2.455
2.460
281,457
+0.00(+0.00%)
Jan 24, 2024
2.510
2.510
2.420
2.460
487,780
-0.03(-1.20%)
Jan 23, 2024
2.550
2.575
2.440
2.490
373,116
-0.01(-0.40%)
Jan 22, 2024
2.490
2.538
2.470
2.500
813,948
+0.01(+0.40%)
Jan 19, 2024
2.490
2.530
2.460
2.490
498,807
-0.01(-0.40%)
Jan 18, 2024
2.570
2.570
2.485
2.500
440,479
-0.04(-1.57%)
Jan 17, 2024
2.540
2.540
2.470
2.540
635,541
-0.03(-1.17%)
Jan 16, 2024
2.620
2.620
2.530
2.570
521,494
-0.07(-2.65%)
Jan 12, 2024
2.700
2.700
2.595
2.640
807,218
-0.02(-0.75%)
Jan 11, 2024
2.620
2.670
2.560
2.660
779,602
+0.04(+1.53%)
Jan 10, 2024
2.620
2.630
2.530
2.620
870,913
+0.02(+0.77%)
Jan 09, 2024
2.640
2.655
2.580
2.600
818,645
-0.09(-3.35%)
Jan 08, 2024
2.560
2.720
2.550
2.690
775,487
+0.11(+4.26%)
Jan 05, 2024
2.650
2.670
2.570
2.580
479,997
-0.06(-2.27%)
Jan 04, 2024
2.540
2.680
2.530
2.640
531,224
+0.09(+3.53%)
Jan 03, 2024
2.570
2.590
2.500
2.550
377,548
-0.04(-1.54%)
Jan 02, 2024
2.550
2.700
2.518
2.590
532,830
+0.03(+1.17%)
Dec 29, 2023
2.570
2.610
2.540
2.560
467,010
+0.00(+0.00%)
Dec 28, 2023
2.530
2.590
2.510
2.560
548,809
+0.00(+0.00%)
Dec 27, 2023
2.540
2.570
2.525
2.560
369,956
+0.00(+0.00%)
Dec 26, 2023
2.560
2.590
2.505
2.560
249,295
+0.01(+0.39%)
Dec 22, 2023
2.580
2.640
2.490
2.550
587,501
+0.00(+0.00%)
Dec 21, 2023
2.530
2.570
2.515
2.550
559,339
+0.02(+0.79%)
Dec 20, 2023
2.510
2.600
2.505
2.530
630,676
+0.04(+1.61%)
Dec 19, 2023
2.480
2.545
2.465
2.490
443,714
+0.01(+0.40%)
Dec 18, 2023
2.490
2.500
2.435
2.480
561,688
-0.01(-0.40%)
Dec 15, 2023
2.590
2.595
2.470
2.490
1,020,553
-0.07(-2.73%)
Dec 14, 2023
2.560
2.635
2.500
2.560
797,220
+0.03(+1.19%)
Dec 13, 2023
2.380
2.560
2.360
2.530
389,605
+0.15(+6.30%)
Dec 12, 2023
2.460
2.460
2.380
2.380
451,915
-0.08(-3.25%)
Dec 11, 2023
2.450
2.470
2.420
2.460
322,294
-0.03(-1.20%)
Dec 08, 2023
2.460
2.560
2.460
2.490
357,230
+0.00(+0.00%)
Dec 07, 2023
2.550
2.580
2.425
2.490
464,969
-0.04(-1.58%)
Dec 06, 2023
2.580
2.635
2.530
2.530
364,050
-0.02(-0.78%)
Dec 05, 2023
2.590
2.590
2.481
2.550
456,222
-0.04(-1.54%)
Dec 04, 2023
2.520
2.620
2.490
2.590
487,479
+0.04(+1.57%)
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
.