Mail

FSP - Franklin Street Properties Corp.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2019	7.49	7.70	7.47	7.65	7.65	314,800
Apr 22, 2019	7.63	7.63	7.43	7.51	7.51	490,200
Apr 18, 2019	7.64	7.80	7.60	7.71	7.71	293,000
Apr 17, 2019	7.78	7.78	7.47	7.71	7.71	473,900
Apr 17, 2019	0.09 Dividend
Apr 16, 2019	7.77	7.87	7.73	7.80	7.71	708,900
Apr 15, 2019	7.73	7.81	7.65	7.78	7.69	305,700
Apr 12, 2019	7.71	7.73	7.61	7.67	7.58	200,500
Apr 11, 2019	7.62	7.72	7.57	7.66	7.57	202,800
Apr 10, 2019	7.39	7.67	7.34	7.66	7.57	500,500
Apr 09, 2019	7.43	7.52	7.35	7.42	7.33	344,800
Apr 08, 2019	7.45	7.54	7.36	7.41	7.32	193,800
Apr 05, 2019	7.40	7.53	7.36	7.49	7.40	229,400
Apr 04, 2019	7.31	7.36	7.27	7.34	7.26	260,400
Apr 03, 2019	7.33	7.35	7.26	7.31	7.23	163,400
Apr 02, 2019	7.35	7.35	7.20	7.30	7.22	381,700
Apr 01, 2019	7.26	7.36	7.16	7.35	7.27	300,000
Mar 29, 2019	7.39	7.46	7.15	7.19	7.11	528,800
Mar 28, 2019	7.22	7.39	7.20	7.38	7.29	255,000
Mar 27, 2019	7.23	7.35	7.10	7.19	7.11	287,200
Mar 26, 2019	7.08	7.23	7.07	7.19	7.11	348,100
Mar 25, 2019	7.06	7.21	6.93	7.04	6.96	232,100
Mar 22, 2019	7.35	7.36	7.01	7.01	6.93	347,400
Mar 21, 2019	7.22	7.40	7.22	7.36	7.28	328,700
Mar 20, 2019	7.11	7.30	7.07	7.20	7.12	258,900
Mar 19, 2019	7.33	7.36	7.09	7.15	7.07	192,100
Mar 18, 2019	7.36	7.42	7.20	7.30	7.22	390,200
Mar 15, 2019	7.22	7.45	7.22	7.35	7.27	756,500
Mar 14, 2019	7.23	7.39	7.20	7.37	7.28	318,800
Mar 13, 2019	7.12	7.23	7.09	7.22	7.14	278,900
Mar 12, 2019	7.09	7.17	6.99	7.08	7.00	241,000
Mar 11, 2019	7.07	7.13	6.99	7.04	6.96	280,900
Mar 08, 2019	6.70	7.01	6.70	7.01	6.93	265,500
Mar 07, 2019	7.06	7.23	6.78	6.79	6.71	1,186,000
Mar 06, 2019	7.27	7.27	7.10	7.12	7.04	336,100
Mar 05, 2019	7.24	7.30	7.17	7.23	7.15	242,900
Mar 04, 2019	7.16	7.26	7.14	7.22	7.14	312,400
Mar 01, 2019	7.23	7.28	7.07	7.18	7.10	297,200
Feb 28, 2019	7.37	7.40	7.24	7.24	7.16	303,300
Feb 27, 2019	7.33	7.42	7.02	7.35	7.27	172,600
Feb 26, 2019	7.50	7.59	7.35	7.41	7.32	135,900
Feb 25, 2019	7.57	7.61	7.47	7.47	7.38	320,700
Feb 22, 2019	7.56	7.57	7.42	7.55	7.46	264,400
Feb 21, 2019	7.38	7.48	7.36	7.46	7.37	307,000
Feb 20, 2019	7.32	7.53	7.30	7.46	7.37	402,000
Feb 19, 2019	7.13	7.37	7.06	7.33	7.25	324,300
Feb 15, 2019	7.11	7.24	7.03	7.13	7.05	380,200
Feb 14, 2019	7.17	7.24	7.07	7.07	6.99	407,600
Feb 13, 2019	7.80	7.80	7.16	7.17	7.09	613,000
Feb 12, 2019	8.02	8.08	7.75	7.80	7.71	505,500
Feb 11, 2019	7.85	8.01	7.82	8.01	7.92	215,000
Feb 08, 2019	8.01	8.02	7.76	7.82	7.73	216,900
Feb 07, 2019	7.74	8.02	7.71	8.02	7.93	985,200
Feb 06, 2019	7.70	7.80	7.62	7.74	7.65	351,700
Feb 05, 2019	7.68	7.78	7.60	7.68	7.59	278,100
Feb 04, 2019	7.47	7.68	7.47	7.68	7.59	648,700
Feb 01, 2019	7.46	7.56	7.27	7.54	7.45	366,400
Jan 31, 2019	7.33	7.46	7.29	7.42	7.33	431,500
Jan 30, 2019	7.27	7.39	7.22	7.34	7.26	287,100
Jan 29, 2019	7.26	7.30	7.20	7.28	7.20	200,000
Jan 28, 2019	7.08	7.27	7.03	7.24	7.16	307,600
Jan 25, 2019	7.00	7.15	6.99	7.15	7.07	236,900
Jan 24, 2019	6.81	6.98	6.77	6.94	6.86	238,000
Jan 24, 2019	0.09 Dividend
Jan 23, 2019	6.88	6.96	6.83	6.90	6.73	234,300
Jan 22, 2019	6.80	6.87	6.72	6.85	6.68	377,000
Jan 18, 2019	6.85	6.89	6.78	6.82	6.65	283,300
Jan 17, 2019	6.83	6.86	6.74	6.85	6.68	443,000
Jan 16, 2019	6.79	6.83	6.73	6.83	6.66	409,100
Jan 15, 2019	6.77	6.82	6.54	6.78	6.61	310,400
Jan 14, 2019	6.83	6.91	6.77	6.79	6.62	291,600
Jan 11, 2019	6.90	6.93	6.80	6.89	6.72	544,300
Jan 10, 2019	6.82	6.91	6.72	6.90	6.73	387,200
Jan 09, 2019	6.92	6.92	6.72	6.82	6.65	280,700
Jan 08, 2019	6.80	6.87	6.72	6.83	6.66	568,500
Jan 07, 2019	6.47	6.76	6.44	6.69	6.53	348,500
Jan 04, 2019	6.42	6.58	6.35	6.50	6.34	322,200
Jan 03, 2019	6.22	6.43	6.22	6.34	6.19	275,400
Jan 02, 2019	6.12	6.40	6.08	6.27	6.12	378,200
Dec 31, 2018	6.38	6.47	6.12	6.23	6.08	649,500
Dec 28, 2018	6.23	6.35	6.12	6.28	6.13	666,000
Dec 27, 2018	5.98	6.30	5.98	6.18	6.03	766,000
Dec 26, 2018	6.18	6.22	5.87	6.20	6.05	1,937,600
Dec 24, 2018	6.35	6.40	6.09	6.10	5.95	254,200
Dec 21, 2018	6.49	6.55	6.30	6.37	6.21	2,904,600
Dec 20, 2018	6.67	6.81	6.41	6.50	6.34	696,800
Dec 19, 2018	6.77	6.82	6.60	6.74	6.58	480,800
Dec 18, 2018	6.86	6.98	6.77	6.80	6.63	607,200
Dec 17, 2018	6.91	7.08	6.72	6.77	6.60	1,662,100
Dec 14, 2018	6.92	7.10	6.90	7.00	6.83	1,245,500
Dec 13, 2018	7.30	7.35	7.01	7.01	6.84	396,400
Dec 12, 2018	7.30	7.50	7.25	7.28	7.10	535,400
Dec 11, 2018	7.45	7.57	7.28	7.28	7.10	537,600
Dec 10, 2018	7.61	7.61	7.35	7.41	7.23	517,600
Dec 07, 2018	7.62	7.77	7.49	7.56	7.38	282,400
Dec 06, 2018	7.49	7.75	7.38	7.74	7.55	430,900
Dec 04, 2018	7.61	7.84	7.56	7.61	7.42	399,800
Dec 03, 2018	7.70	7.87	7.64	7.86	7.67	244,600
Nov 30, 2018	7.61	7.73	7.55	7.70	7.51	401,100
Nov 29, 2018	7.62	7.73	7.55	7.62	7.43	182,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...