Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Franklin Street Properties Corp. Common Stock (NY:FSP)

0.9171 +0.0232 (+2.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 0.9153 0.9299 0.8812 0.9171 223,417 +0.02(+2.60%)
Jan 08, 2026 0.8860 0.9056 0.8833 0.8939 183,107 +0.01(+0.89%)
Jan 07, 2026 0.9189 0.9200 0.8860 0.8860 288,149 -0.03(-2.84%)
Jan 06, 2026 0.9100 0.9376 0.9077 0.9119 292,850 +0.00(+0.18%)
Jan 05, 2026 0.9355 0.9565 0.9103 0.9103 476,355 -0.03(-2.69%)
Jan 02, 2026 0.9489 0.9565 0.9085 0.9355 447,811 -0.01(-1.09%)
Dec 31, 2025 0.9000 0.9458 0.8741 0.9458 559,663 +0.05(+5.09%)
Dec 30, 2025 0.9040 0.9488 0.8921 0.9000 586,101 -0.00(-0.49%)
Dec 29, 2025 0.9359 0.9472 0.8934 0.9044 277,199 -0.04(-3.79%)
Dec 26, 2025 0.9226 0.9535 0.9178 0.9400 282,547 +0.02(+2.20%)
Dec 24, 2025 0.8700 0.9376 0.8681 0.9198 565,812 +0.07(+8.21%)
Dec 23, 2025 0.8900 0.8999 0.8456 0.8500 1,029,372 -0.04(-4.57%)
Dec 22, 2025 0.9235 0.9566 0.8772 0.8907 884,104 -0.02(-2.21%)
Dec 19, 2025 0.9610 0.9998 0.9108 0.9108 835,839 -0.06(-5.70%)
Dec 18, 2025 1.000 1.000 0.9617 0.9659 191,622 -0.03(-2.96%)
Dec 17, 2025 0.9541 1.010 0.9541 0.9954 244,669 +0.01(+1.18%)
Dec 16, 2025 0.9727 0.9999 0.9500 0.9838 368,011 +0.01(+1.51%)
Dec 15, 2025 0.9982 1.010 0.9510 0.9692 337,724 +0.00(+0.08%)
Dec 12, 2025 0.9900 1.000 0.9424 0.9684 622,759 +0.01(+0.85%)
Dec 11, 2025 0.9644 0.9898 0.9384 0.9602 303,486 +0.01(+0.67%)
Dec 10, 2025 0.9400 0.9900 0.9310 0.9538 318,445 +0.01(+0.72%)
Dec 09, 2025 0.9048 0.9634 0.9048 0.9470 462,809 +0.02(+1.70%)
Dec 08, 2025 0.9300 0.9493 0.9141 0.9312 463,021 -0.00(-0.02%)
Dec 05, 2025 0.9748 0.9804 0.9300 0.9314 492,563 -0.04(-3.98%)
Dec 04, 2025 1.010 1.014 0.9700 0.9700 362,358 -0.05(-4.90%)
Dec 03, 2025 1.010 1.020 0.9725 1.020 314,459 +0.02(+2.00%)
Dec 02, 2025 1.000 1.020 0.9800 1.000 258,195 +0.00(+0.00%)
Dec 01, 2025 1.030 1.030 0.9900 1.000 418,709 -0.04(-3.85%)
Nov 28, 2025 1.010 1.050 1.000 1.040 259,436 +0.04(+4.00%)
Nov 26, 2025 0.9734 1.030 0.9720 1.000 534,046 +0.02(+1.88%)
Nov 25, 2025 0.9764 1.020 0.9720 0.9815 312,746 +0.02(+2.24%)
Nov 24, 2025 0.9651 0.9982 0.9430 0.9600 600,332 -0.00(-0.10%)
Nov 21, 2025 0.8860 1.020 0.8700 0.9610 1,894,708 +0.07(+7.34%)
Nov 20, 2025 0.9501 0.9601 0.8700 0.8953 987,661 -0.04(-4.76%)
Nov 19, 2025 0.9600 0.9945 0.9257 0.9400 1,157,958 -0.02(-2.46%)
Nov 18, 2025 0.9700 0.9828 0.9300 0.9637 1,124,908 -0.03(-3.10%)
Nov 17, 2025 1.050 1.080 0.9800 0.9945 899,368 -0.06(-5.29%)
Nov 14, 2025 1.090 1.090 1.030 1.050 1,976,660 -0.05(-4.55%)
Nov 13, 2025 1.160 1.170 1.070 1.100 1,599,985 -0.07(-5.98%)
Nov 12, 2025 1.140 1.180 1.110 1.170 817,883 +0.02(+1.74%)
Nov 11, 2025 1.160 1.175 1.110 1.150 1,096,072 +0.00(+0.00%)
Nov 10, 2025 1.160 1.180 1.150 1.150 827,905 -0.01(-0.86%)
Nov 07, 2025 1.140 1.170 1.120 1.160 984,197 +0.02(+1.75%)
Nov 06, 2025 1.190 1.200 1.120 1.140 972,202 -0.05(-4.20%)
Nov 05, 2025 1.180 1.200 1.170 1.190 398,677 +0.01(+0.85%)
Nov 04, 2025 1.230 1.280 1.180 1.180 567,040 -0.05(-4.07%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.