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)

1.820 +0.010 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 30, 2025 1.810 1.830 1.760 1.820 367,595 +0.01(+0.55%)
May 29, 2025 1.840 1.860 1.795 1.810 411,564 -0.04(-2.16%)
May 28, 2025 1.870 1.880 1.830 1.850 527,091 -0.02(-1.07%)
May 27, 2025 1.840 1.870 1.800 1.870 424,122 +0.05(+2.75%)
May 23, 2025 1.830 1.850 1.800 1.820 202,724 -0.02(-1.09%)
May 22, 2025 1.800 1.860 1.800 1.840 356,544 +0.01(+0.55%)
May 21, 2025 1.730 1.840 1.730 1.830 486,006 +0.08(+4.57%)
May 20, 2025 1.850 1.850 1.750 1.750 238,744 -0.12(-6.42%)
May 19, 2025 1.740 1.875 1.740 1.870 389,979 +0.10(+5.65%)
May 16, 2025 1.730 1.799 1.730 1.770 488,567 -0.01(-0.56%)
May 15, 2025 1.740 1.910 1.710 1.780 942,914 +0.02(+1.14%)
May 14, 2025 1.720 2.050 1.710 1.760 3,940,970 +0.30(+20.55%)
May 13, 2025 1.520 1.520 1.450 1.460 408,505 -0.04(-2.67%)
May 12, 2025 1.570 1.570 1.480 1.500 620,392 -0.02(-1.32%)
May 09, 2025 1.520 1.550 1.510 1.520 64,064 +0.01(+0.66%)
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%)
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.