U.S. Markets open in 9 hrs 18 mins

Franklin Street Properties Corp. (FSP)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
11.05-0.10 (-0.90%)
At close: 4:00PM EDT
People also watch
FPOHIWDEIKRCOFC
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201711.1111.1510.9911.0511.05309,800
Jun 26, 201711.0811.1711.0311.1511.15293,200
Jun 23, 201710.8211.1610.7911.0511.05571,600
Jun 22, 201711.0011.0810.9111.0411.04357,100
Jun 21, 201711.2111.2110.8910.9610.96458,400
Jun 20, 201711.2311.2310.9110.9810.98459,500
Jun 19, 201711.2411.2410.9811.0211.02473,400
Jun 16, 201711.1211.2711.1011.2011.20929,300
Jun 15, 201711.2211.4511.1411.2711.27562,300
Jun 14, 201711.4011.4211.2311.2811.28639,800
Jun 13, 201711.5511.5611.2811.3611.36685,000
Jun 12, 201711.5511.7411.4611.4911.491,268,900
Jun 09, 201711.5011.7411.4611.4811.48915,000
Jun 08, 201711.5711.7611.4711.7211.72255,800
Jun 07, 201711.3411.6211.3411.6011.60317,000
Jun 06, 201711.7111.7511.5311.5911.59262,100
Jun 05, 201711.6011.8711.6011.7011.70255,400
Jun 02, 201711.3511.9311.3511.8611.86685,500
Jun 01, 201711.1811.5311.1811.5011.50420,900
May 31, 201711.2611.2911.1411.2511.25418,300
May 30, 201711.3211.3811.2111.2111.21194,600
May 26, 201711.4211.4211.3111.3711.37160,800
May 25, 201711.4911.5211.3711.4411.44161,000
May 24, 201711.4611.6211.4211.4411.44224,300
May 23, 201711.4911.5311.4211.4811.48233,900
May 22, 201711.3311.4711.2511.4411.44328,500
May 19, 201711.3511.4011.2611.3011.30453,800
May 18, 201710.9511.3210.8611.3011.30480,800
May 17, 201710.7011.0610.7010.9910.99504,700
May 16, 201710.9511.0610.8510.9910.99628,100
May 15, 201710.7610.9910.7310.9610.96413,600
May 12, 201711.0411.0610.7610.7610.76375,600
May 11, 201710.9811.0510.7610.8810.88355,000
May 10, 201710.9811.1110.9310.9810.98289,900
May 09, 201710.8511.1310.8510.9810.98380,900
May 08, 201711.3311.3811.0311.0811.08482,700
May 05, 201711.5511.5511.2111.3011.30383,500
May 04, 20179.7411.519.7411.2911.29647,500
May 03, 201711.8511.8511.5411.6911.69471,400
May 02, 201712.1512.2011.8511.8911.89345,600
May 01, 201712.1512.1612.0012.1412.14264,100
Apr 28, 201712.2012.2011.9712.1312.13387,500
Apr 27, 201712.2712.2812.1612.1812.18314,000
Apr 26, 201712.1712.4512.0612.2212.22488,500
Apr 25, 201712.1412.2712.1212.1412.14451,100
Apr 24, 201712.3712.3912.0312.1112.11391,100
Apr 21, 201712.2812.4112.2112.2812.28304,900
Apr 20, 201712.4012.4212.2112.3012.30367,400
Apr 19, 201712.5712.6712.4012.4212.42427,600
Apr 19, 20170.19 Dividend
Apr 18, 201712.5512.7112.5512.6912.50229,600
Apr 17, 201712.4212.6012.4212.6012.41189,500
Apr 13, 201712.4412.5412.3912.4312.24213,900
Apr 12, 201712.4412.5012.4012.4812.29205,500
Apr 11, 201712.2712.5012.2512.4912.30258,300
Apr 10, 201712.2812.3212.1612.2712.09271,200
Apr 07, 201712.1012.3312.1012.2712.09591,200
Apr 06, 201711.9112.1611.8712.1011.92340,800
Apr 05, 201711.9512.1511.9111.9411.76318,000
Apr 04, 201711.8711.9711.8111.9111.73428,600
Apr 03, 201712.1012.1111.8711.8811.70353,700
Mar 31, 201711.9312.1711.9312.1411.96517,400
Mar 30, 201711.8411.9711.7711.9611.78234,100
Mar 29, 201711.7411.8611.6811.8511.67222,700
Mar 28, 201711.8911.8911.5511.7711.59339,800
Mar 27, 201712.0012.0011.6711.6911.51229,600
Mar 24, 201711.9111.9911.8411.8411.66289,300
Mar 23, 201711.6311.9511.6311.9011.72279,600
Mar 22, 201711.7311.8111.4911.6611.49571,400
Mar 21, 201711.9211.9311.7011.7711.59350,200
Mar 20, 201711.9412.0011.8311.8511.67405,200
Mar 17, 201711.6912.0611.6911.9711.791,022,200
Mar 16, 201711.4111.8811.4111.7111.53369,700
Mar 15, 201711.5211.7211.4611.6111.44308,800
Mar 14, 201711.4711.5511.2111.4611.29354,400
Mar 13, 201711.5611.6511.4411.5111.34239,900
Mar 10, 201711.6311.7311.4111.5311.36339,400
Mar 09, 201711.9012.0411.5611.5811.41420,000
Mar 08, 201712.2812.2911.8911.9111.73249,800
Mar 07, 201712.4112.4912.3012.3412.16233,700
Mar 06, 201712.3512.4412.2812.4112.22443,900
Mar 03, 201712.4412.5412.2612.4712.28309,800
Mar 02, 201712.4312.5512.3612.5412.35280,500
Mar 01, 201712.6312.6312.2712.4912.30371,400
Feb 28, 201712.8412.8412.3412.3912.20428,800
Feb 27, 201712.4812.6712.4412.6212.43417,300
Feb 24, 201712.4512.5312.3812.4912.30287,700
Feb 23, 201712.4512.4912.2712.4912.30282,400
Feb 22, 201712.2912.7412.2312.3812.19279,200
Feb 21, 201712.2412.4412.2112.4012.21300,900
Feb 17, 201712.2412.2812.1012.2512.07460,000
Feb 16, 201711.9812.2711.9812.1611.98452,300
Feb 15, 201712.1312.2911.8211.9811.80500,600
Feb 14, 201712.4012.4112.2412.3712.18262,300
Feb 13, 201712.4912.5612.4312.5212.33219,900
Feb 10, 201712.4612.5012.3912.5012.31420,000
Feb 09, 201712.4712.4912.3812.4112.22216,400
Feb 08, 201712.4612.5012.3212.3812.19286,200
Feb 07, 201712.4812.5612.4112.4712.28411,600
Feb 06, 201712.4712.5112.4412.4712.28335,700
*Close price adjusted for dividends and splits.
Loading more data...