Advertisement
Advertisement
U.S. Markets open in 4 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Franklin Street Properties Corp. (FSP)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.3800-0.1900 (-4.16%)
At close: 04:00PM EDT
4.3800 0.00 (0.00%)
After hours: 04:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20224.53004.59004.38004.38004.3800607,600
May 18, 20224.69004.73004.53004.57004.5700615,400
May 17, 20224.58004.69004.54004.68004.6800314,700
May 16, 20224.50004.58004.43004.52004.5200439,900
May 13, 20224.51004.53004.44004.48004.4800578,100
May 12, 20224.37004.51004.35004.48004.4800683,400
May 11, 20224.57004.62004.34004.38004.3800548,000
May 10, 20224.72004.79004.48004.51004.5100733,700
May 09, 20224.83004.89004.66004.70004.70001,013,300
May 06, 20224.91004.97004.76004.89004.8900710,700
May 05, 20225.06005.06004.83004.92004.9200508,600
May 04, 20225.19005.20004.98005.06005.0600541,500
May 03, 20225.02005.15004.99005.14005.1400441,700
May 02, 20225.18005.23004.99005.05005.0500746,600
Apr 29, 20225.35005.37005.15005.16005.1600589,300
Apr 28, 20225.23005.41005.22005.36005.3600459,600
Apr 27, 20225.28005.28005.18005.19005.1900642,900
Apr 26, 20225.34005.37005.26005.27005.2700615,800
Apr 25, 20225.44005.44005.25005.37005.3700538,100
Apr 22, 20225.54005.58005.47005.48005.4800479,700
Apr 21, 20225.56005.71005.54005.55005.5500823,700
Apr 20, 20225.58005.64005.53005.53005.5300537,200
Apr 19, 20225.55005.61005.53005.55005.5500595,000
Apr 18, 20225.53005.59005.50005.53005.5300404,000
Apr 14, 20225.61005.67005.53005.54005.5400292,300
Apr 13, 20225.54005.62005.52005.61005.6100365,600
Apr 12, 20225.65005.69005.61005.63005.6300424,900
Apr 11, 20225.64005.70005.56005.60005.6000444,700
Apr 08, 20225.65005.74005.60005.63005.6300640,500
Apr 07, 20225.69005.69005.55005.64005.6400637,300
Apr 06, 20225.75005.80005.67005.68005.6800704,700
Apr 05, 20225.93006.00005.73005.74005.7400769,700
Apr 04, 20226.00006.00005.81005.92005.9200410,600
Apr 01, 20225.91006.01005.88005.96005.9600741,600
Mar 31, 20225.88006.01005.88005.90005.9000699,300
Mar 30, 20225.98005.99005.84005.86005.8600353,600
Mar 29, 20225.70005.99005.70005.96005.96001,497,200
Mar 28, 20225.87005.89005.75005.77005.77001,064,200
Mar 25, 20225.83005.95005.83005.87005.8700671,200
Mar 24, 20225.76005.84005.69005.84005.8400272,700
Mar 23, 20225.80005.81005.72005.75005.7500303,300
Mar 22, 20225.81005.91005.79005.83005.8300327,600
Mar 21, 20225.80005.85005.75005.78005.7800346,700
Mar 18, 20225.76005.83005.68005.78005.78001,092,100
Mar 17, 20225.65005.81005.63005.78005.7800519,000
Mar 16, 20225.68005.71005.54005.67005.6700349,900
Mar 15, 20225.68005.71005.62005.65005.6500375,000
Mar 14, 20225.76005.76005.60005.67005.6700322,800
Mar 11, 20225.80005.85005.72005.74005.7400304,600
Mar 10, 20225.72005.78005.66005.77005.7700245,600
Mar 09, 20225.90005.90005.77005.80005.8000621,500
Mar 08, 20226.14006.14005.75005.81005.8100603,900
Mar 07, 20225.82005.86005.73005.79005.7900371,200
Mar 04, 20225.76005.82005.72005.79005.7900265,900
Mar 03, 20225.92005.93005.78005.82005.8200253,800
Mar 02, 20225.80005.90005.75005.88005.8800482,100
Mar 01, 20225.78005.83005.67005.77005.7700642,600
Feb 28, 20225.68005.84005.68005.78005.78001,064,900
Feb 25, 20225.62005.79005.62005.76005.7600722,800
Feb 24, 20225.56005.64005.40005.61005.6100933,300
Feb 23, 20225.71005.85005.62005.65005.6500733,400
Feb 22, 20225.69005.75005.53005.67005.6700794,500
Feb 18, 20225.58005.74005.56005.67005.6700622,000
Feb 17, 20225.65005.72005.55005.72005.7200437,800
Feb 16, 20225.65005.73005.53005.66005.6600763,400
Feb 15, 20225.60005.73005.53005.73005.7300443,400
Feb 14, 20225.58005.62005.44005.53005.5300443,400
Feb 11, 20225.39005.59005.39005.54005.5400495,900
Feb 10, 20225.44005.51005.36005.38005.3800566,200
Feb 09, 20225.56005.57005.45005.49005.4900368,200
Feb 08, 20225.58005.64005.49005.53005.5300348,600
Feb 07, 20225.55005.64005.52005.54005.5400567,400
Feb 04, 20225.53005.57005.36005.54005.5400378,500
Feb 03, 20225.60005.62005.52005.55005.5500286,900
Feb 02, 20225.55005.64005.53005.60005.6000331,700
Feb 01, 20225.53005.58005.45005.53005.5300650,500
Jan 31, 20225.50005.56005.41005.55005.5500393,500
Jan 28, 20225.38005.58005.33005.58005.5800624,800
Jan 27, 20225.50005.63005.41005.41005.4100384,700
Jan 27, 20220.09 Dividend
Jan 26, 20225.89005.90005.56005.58005.4900573,600
Jan 25, 20225.91005.91005.63005.79005.6966398,300
Jan 24, 20225.75005.81005.58005.77005.6769432,300
Jan 21, 20225.72005.87005.65005.76005.6671416,400
Jan 20, 20226.04006.08005.79005.79005.6966376,300
Jan 19, 20226.18006.18005.97006.00005.9032364,800
Jan 18, 20226.22006.28006.13006.14006.0410660,500
Jan 14, 20226.12006.27006.07006.22006.1197401,700
Jan 13, 20225.99006.21005.95006.14006.0410598,000
Jan 12, 20226.08006.09005.92005.95005.8540586,800
Jan 11, 20226.15006.16005.96006.02005.9229684,400
Jan 10, 20226.12006.18006.05006.11006.0115701,700
Jan 07, 20226.15006.21006.11006.12006.0213352,000
Jan 06, 20226.13006.18006.10006.13006.0311330,500
Jan 05, 20226.20006.23006.07006.13006.0311406,200
Jan 04, 20226.01006.22006.01006.17006.0705489,000
Jan 03, 20225.93006.13005.90006.00005.9032449,600
Dec 31, 20215.98005.99005.91005.95005.8540328,200
Dec 30, 20216.00006.08005.93005.96005.8639960,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement