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
)
1.740
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jul 23, 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 (%)
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
-0.03(-1.83%)
Jul 18, 2024
1.690
1.730
1.640
1.640
455,624
-0.06(-3.53%)
Jul 17, 2024
1.710
1.745
1.690
1.700
568,689
-0.02(-1.16%)
Jul 16, 2024
1.650
1.730
1.650
1.720
489,903
+0.07(+4.24%)
Jul 15, 2024
1.660
1.685
1.610
1.650
586,200
+0.01(+0.61%)
Jul 12, 2024
1.620
1.660
1.590
1.640
883,698
+0.05(+3.14%)
Jul 11, 2024
1.500
1.620
1.500
1.590
491,609
+0.11(+7.43%)
Jul 10, 2024
1.500
1.540
1.470
1.480
370,164
-0.02(-1.33%)
Jul 09, 2024
1.550
1.560
1.500
1.500
495,640
-0.05(-3.23%)
Jul 08, 2024
1.570
1.590
1.545
1.550
480,783
+0.02(+1.31%)
Jul 05, 2024
1.530
1.555
1.505
1.530
475,784
-0.02(-1.29%)
Jul 03, 2024
1.550
1.570
1.530
1.550
305,200
+0.02(+1.31%)
Jul 02, 2024
1.540
1.560
1.520
1.530
398,441
-0.02(-1.29%)
Jul 01, 2024
1.540
1.570
1.510
1.550
794,667
+0.02(+1.31%)
Jun 28, 2024
1.520
1.580
1.485
1.530
12,092,096
+0.02(+1.32%)
Jun 27, 2024
1.570
1.615
1.480
1.510
1,069,782
-0.05(-3.21%)
Jun 26, 2024
1.490
1.570
1.480
1.560
1,587,656
+0.05(+3.31%)
Jun 25, 2024
1.600
1.620
1.490
1.510
1,972,500
-0.08(-5.03%)
Jun 24, 2024
1.590
1.740
1.580
1.590
803,414
-0.01(-0.63%)
Jun 21, 2024
1.580
1.610
1.575
1.600
544,946
+0.01(+0.63%)
Jun 20, 2024
1.630
1.640
1.580
1.590
875,666
-0.03(-1.85%)
Jun 18, 2024
1.650
1.696
1.610
1.620
609,046
-0.04(-2.41%)
Jun 17, 2024
1.660
1.690
1.635
1.660
956,869
+0.01(+0.61%)
Jun 14, 2024
1.640
1.665
1.600
1.650
1,575,384
-0.01(-0.60%)
Jun 13, 2024
1.640
1.690
1.640
1.660
563,028
+0.02(+1.22%)
Jun 12, 2024
1.660
1.735
1.640
1.640
738,815
-0.01(-0.61%)
Jun 11, 2024
1.700
1.700
1.640
1.650
413,901
-0.05(-2.94%)
Jun 10, 2024
1.740
1.750
1.700
1.700
1,188,014
-0.04(-2.30%)
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%)
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
.