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
)
1.910
+0.020 (+1.06%)
Official Closing Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2019
7.210
7.290
7.110
7.240
310,300
+0.01(+0.14%)
May 30, 2019
7.280
7.490
7.170
7.230
230,877
-0.05(-0.69%)
May 29, 2019
7.320
7.470
7.220
7.280
238,488
-0.07(-0.95%)
May 28, 2019
7.630
7.630
7.350
7.350
496,257
-0.19(-2.52%)
May 24, 2019
7.580
7.680
7.510
7.540
337,600
+0.08(+1.07%)
May 23, 2019
7.490
7.540
7.380
7.460
350,671
-0.06(-0.80%)
May 22, 2019
7.610
7.620
7.446
7.520
548,154
-0.06(-0.79%)
May 21, 2019
7.670
7.750
7.570
7.580
226,262
-0.06(-0.79%)
May 20, 2019
7.640
7.770
7.610
7.640
140,937
-0.05(-0.65%)
May 17, 2019
7.680
7.740
7.610
7.690
180,100
+0.01(+0.13%)
May 16, 2019
7.640
7.790
7.640
7.680
158,437
-0.01(-0.13%)
May 15, 2019
7.630
7.760
7.630
7.690
188,178
-0.01(-0.13%)
May 14, 2019
7.650
7.710
7.560
7.700
190,091
+0.12(+1.58%)
May 13, 2019
7.710
7.740
7.550
7.580
254,107
-0.19(-2.45%)
May 10, 2019
7.630
7.790
7.560
7.770
270,100
+0.14(+1.83%)
May 09, 2019
7.610
7.772
7.495
7.630
255,897
+0.01(+0.13%)
May 08, 2019
7.710
7.790
7.600
7.620
383,855
-0.10(-1.30%)
May 07, 2019
8.060
8.060
7.660
7.720
362,335
-0.27(-3.38%)
May 06, 2019
7.980
8.080
7.940
7.990
455,099
+0.02(+0.25%)
May 03, 2019
7.880
8.010
7.880
7.970
423,900
+0.11(+1.40%)
May 02, 2019
7.850
8.000
7.800
7.860
252,462
+0.00(+0.00%)
May 01, 2019
7.630
8.030
7.630
7.860
1,174,439
+0.00(+0.00%)
Apr 30, 2019
7.720
7.870
7.670
7.860
609,557
+0.10(+1.29%)
Apr 29, 2019
7.740
7.870
7.720
7.760
563,717
+0.03(+0.39%)
Apr 26, 2019
7.640
7.750
7.590
7.730
208,200
+0.14(+1.84%)
Apr 25, 2019
7.730
7.750
7.580
7.590
224,900
-0.22(-2.82%)
Apr 24, 2019
7.700
7.840
7.680
7.810
228,787
+0.16(+2.09%)
Apr 23, 2019
7.490
7.695
7.470
7.650
314,811
+0.14(+1.86%)
Apr 22, 2019
7.630
7.630
7.430
7.510
490,214
-0.20(-2.59%)
Apr 18, 2019
7.640
7.800
7.600
7.710
292,900
+0.00(+0.00%)
Apr 17, 2019
7.780
7.780
7.470
7.710
473,943
-0.09(-1.15%)
Apr 16, 2019
7.770
7.870
7.730
7.800
708,942
+0.02(+0.26%)
Apr 15, 2019
7.730
7.810
7.650
7.780
305,693
+0.11(+1.43%)
Apr 12, 2019
7.710
7.730
7.610
7.670
200,400
+0.01(+0.13%)
Apr 11, 2019
7.620
7.720
7.570
7.660
202,822
+0.00(+0.00%)
Apr 10, 2019
7.390
7.670
7.340
7.660
500,508
+0.24(+3.23%)
Apr 09, 2019
7.430
7.515
7.350
7.420
344,779
+0.01(+0.13%)
Apr 08, 2019
7.450
7.540
7.360
7.410
193,784
-0.08(-1.07%)
Apr 05, 2019
7.400
7.530
7.360
7.490
229,300
+0.15(+2.04%)
Apr 04, 2019
7.310
7.360
7.270
7.340
260,395
+0.03(+0.41%)
Apr 03, 2019
7.330
7.350
7.260
7.310
163,424
+0.01(+0.14%)
Apr 02, 2019
7.350
7.350
7.200
7.300
381,731
-0.05(-0.68%)
Apr 01, 2019
7.260
7.360
7.160
7.350
299,979
+0.16(+2.23%)
Mar 29, 2019
7.390
7.460
7.150
7.190
528,800
-0.19(-2.57%)
Mar 28, 2019
7.220
7.390
7.200
7.380
254,976
+0.19(+2.64%)
Mar 27, 2019
7.230
7.350
7.100
7.190
287,198
+0.00(+0.00%)
Mar 26, 2019
7.080
7.230
7.070
7.190
348,084
+0.15(+2.13%)
Mar 25, 2019
7.060
7.210
6.925
7.040
232,051
+0.03(+0.43%)
Mar 22, 2019
7.350
7.360
7.010
7.010
347,400
-0.35(-4.76%)
Mar 21, 2019
7.220
7.400
7.220
7.360
328,737
+0.16(+2.22%)
Mar 20, 2019
7.110
7.300
7.070
7.200
258,883
+0.05(+0.70%)
Mar 19, 2019
7.330
7.360
7.090
7.150
192,113
-0.15(-2.05%)
Mar 18, 2019
7.360
7.420
7.200
7.300
390,224
-0.05(-0.68%)
Mar 15, 2019
7.220
7.450
7.220
7.350
756,400
-0.02(-0.27%)
Mar 14, 2019
7.230
7.385
7.200
7.370
318,840
+0.15(+2.08%)
Mar 13, 2019
7.120
7.230
7.090
7.220
278,911
+0.14(+1.98%)
Mar 12, 2019
7.090
7.170
6.990
7.080
241,015
+0.04(+0.57%)
Mar 11, 2019
7.070
7.130
6.990
7.040
280,941
+0.03(+0.43%)
Mar 08, 2019
6.700
7.010
6.700
7.010
265,500
+0.22(+3.24%)
Mar 07, 2019
7.060
7.230
6.780
6.790
1,186,032
-0.33(-4.63%)
Mar 06, 2019
7.270
7.270
7.095
7.120
336,065
-0.11(-1.52%)
Mar 05, 2019
7.240
7.300
7.170
7.230
242,907
+0.01(+0.14%)
Mar 04, 2019
7.160
7.255
7.140
7.220
312,448
+0.04(+0.56%)
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
.