U.S. Markets open in 5 hrs 3 mins
S&P Futures
3,368.00+15.25(+0.45%)Dow Futures
27,874.00+195.00(+0.70%)Nasdaq Futures
11,122.75+50.75(+0.46%)
Franklin Street Properties Corp. (FSP)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
5.61+0.10 (+1.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2020 | - | - | - | - | - | - |
| Aug 10, 2020 | 5.52 | 5.75 | 5.52 | 5.61 | 5.61 | 220,300 |
| Aug 07, 2020 | 5.23 | 5.62 | 5.17 | 5.51 | 5.51 | 343,100 |
| Aug 06, 2020 | 5.29 | 5.37 | 5.20 | 5.29 | 5.29 | 195,700 |
| Aug 05, 2020 | 5.65 | 5.65 | 4.96 | 5.20 | 5.20 | 756,600 |
| Aug 04, 2020 | 5.21 | 5.57 | 5.08 | 5.53 | 5.53 | 711,400 |
| Aug 03, 2020 | 5.31 | 5.31 | 5.00 | 5.18 | 5.18 | 754,700 |
| Jul 31, 2020 | 5.16 | 5.27 | 4.89 | 5.25 | 5.25 | 840,800 |
| Jul 30, 2020 | 5.19 | 5.34 | 5.18 | 5.26 | 5.26 | 418,800 |
| Jul 29, 2020 | 5.15 | 5.50 | 5.06 | 5.41 | 5.41 | 908,700 |
| Jul 28, 2020 | 4.84 | 5.10 | 4.83 | 5.10 | 5.10 | 346,400 |
| Jul 27, 2020 | 4.82 | 4.99 | 4.70 | 4.91 | 4.91 | 268,500 |
| Jul 24, 2020 | 4.92 | 4.94 | 4.74 | 4.85 | 4.85 | 377,800 |
| Jul 23, 2020 | 4.85 | 4.99 | 4.81 | 4.87 | 4.87 | 424,500 |
| Jul 22, 2020 | 4.67 | 4.99 | 4.67 | 4.89 | 4.89 | 330,200 |
| Jul 21, 2020 | 4.71 | 4.84 | 4.68 | 4.75 | 4.75 | 255,000 |
| Jul 20, 2020 | 4.74 | 4.79 | 4.55 | 4.65 | 4.65 | 237,900 |
| Jul 17, 2020 | 4.67 | 4.79 | 4.63 | 4.78 | 4.78 | 235,000 |
| Jul 16, 2020 | 5.09 | 5.10 | 4.65 | 4.75 | 4.75 | 418,200 |
| Jul 16, 2020 | 0.09 Dividend | |||||
| Jul 15, 2020 | 5.16 | 5.52 | 5.16 | 5.19 | 5.10 | 481,400 |
| Jul 14, 2020 | 5.00 | 5.12 | 4.88 | 5.03 | 4.94 | 323,300 |
| Jul 13, 2020 | 5.03 | 5.11 | 4.84 | 5.00 | 4.91 | 194,600 |
| Jul 10, 2020 | 4.72 | 4.95 | 4.72 | 4.94 | 4.85 | 188,400 |
| Jul 09, 2020 | 4.86 | 4.89 | 4.69 | 4.77 | 4.69 | 364,300 |
| Jul 08, 2020 | 4.97 | 5.02 | 4.74 | 4.89 | 4.81 | 255,400 |
| Jul 07, 2020 | 5.07 | 5.10 | 4.96 | 5.01 | 4.92 | 409,700 |
| Jul 06, 2020 | 5.28 | 5.29 | 5.03 | 5.15 | 5.06 | 288,800 |
| Jul 02, 2020 | 5.23 | 5.27 | 5.06 | 5.11 | 5.02 | 337,900 |
| Jul 01, 2020 | 5.08 | 5.19 | 5.00 | 5.12 | 5.03 | 365,900 |
| Jun 30, 2020 | 5.04 | 5.12 | 4.97 | 5.09 | 5.00 | 592,100 |
| Jun 29, 2020 | 4.86 | 5.11 | 4.82 | 5.03 | 4.94 | 447,500 |
| Jun 26, 2020 | 4.70 | 4.83 | 4.56 | 4.82 | 4.74 | 991,100 |
| Jun 25, 2020 | 4.40 | 4.74 | 4.40 | 4.74 | 4.66 | 363,700 |
| Jun 24, 2020 | 4.65 | 4.66 | 4.45 | 4.52 | 4.44 | 679,900 |
| Jun 23, 2020 | 4.78 | 4.78 | 4.55 | 4.70 | 4.62 | 491,600 |
| Jun 22, 2020 | 4.74 | 4.74 | 4.51 | 4.65 | 4.57 | 458,100 |
| Jun 19, 2020 | 5.52 | 5.52 | 4.68 | 4.73 | 4.65 | 2,464,700 |
| Jun 18, 2020 | 5.19 | 5.33 | 5.08 | 5.14 | 5.05 | 565,000 |
| Jun 17, 2020 | 5.62 | 5.66 | 5.20 | 5.25 | 5.16 | 567,700 |
| Jun 16, 2020 | 5.44 | 5.66 | 5.36 | 5.59 | 5.49 | 443,100 |
| Jun 15, 2020 | 5.07 | 5.34 | 5.03 | 5.24 | 5.15 | 497,300 |
| Jun 12, 2020 | 5.47 | 5.58 | 5.25 | 5.36 | 5.27 | 396,100 |
| Jun 11, 2020 | 5.65 | 5.73 | 5.27 | 5.29 | 5.20 | 410,100 |
| Jun 10, 2020 | 6.44 | 6.44 | 6.01 | 6.02 | 5.92 | 371,500 |
| Jun 09, 2020 | 6.50 | 6.69 | 6.38 | 6.47 | 6.36 | 397,700 |
| Jun 08, 2020 | 6.36 | 6.79 | 6.36 | 6.65 | 6.53 | 549,400 |
| Jun 05, 2020 | 6.04 | 6.45 | 6.00 | 6.33 | 6.22 | 685,200 |
| Jun 04, 2020 | 5.43 | 5.91 | 5.34 | 5.72 | 5.62 | 571,500 |
| Jun 03, 2020 | 5.30 | 5.66 | 5.30 | 5.51 | 5.41 | 328,800 |
| Jun 02, 2020 | 5.09 | 5.25 | 5.04 | 5.15 | 5.06 | 347,200 |
| Jun 01, 2020 | 5.34 | 5.42 | 4.98 | 5.02 | 4.93 | 752,300 |
| May 29, 2020 | 5.57 | 5.57 | 5.30 | 5.34 | 5.25 | 845,200 |
| May 28, 2020 | 5.93 | 5.93 | 5.57 | 5.68 | 5.58 | 444,300 |
| May 27, 2020 | 5.64 | 5.81 | 5.52 | 5.75 | 5.65 | 372,300 |
| May 26, 2020 | 5.32 | 5.55 | 5.15 | 5.48 | 5.38 | 288,500 |
| May 22, 2020 | 5.25 | 5.36 | 5.00 | 5.08 | 4.99 | 152,500 |
| May 21, 2020 | 5.13 | 5.29 | 5.10 | 5.26 | 5.17 | 276,000 |
| May 20, 2020 | 4.99 | 5.20 | 4.88 | 5.17 | 5.08 | 353,000 |
| May 19, 2020 | 5.06 | 5.19 | 4.88 | 4.91 | 4.82 | 331,700 |
| May 18, 2020 | 4.85 | 5.30 | 4.85 | 5.12 | 5.03 | 492,300 |
| May 15, 2020 | 4.73 | 4.73 | 4.53 | 4.61 | 4.53 | 375,500 |
| May 14, 2020 | 4.38 | 4.66 | 4.16 | 4.66 | 4.58 | 388,400 |
| May 13, 2020 | 4.76 | 4.76 | 4.45 | 4.51 | 4.43 | 405,900 |
| May 12, 2020 | 5.06 | 5.06 | 4.62 | 4.78 | 4.70 | 550,900 |
| May 11, 2020 | 5.25 | 5.25 | 4.97 | 5.04 | 4.95 | 400,000 |
| May 08, 2020 | 5.28 | 5.45 | 5.21 | 5.36 | 5.27 | 312,800 |
| May 07, 2020 | 5.09 | 5.20 | 5.04 | 5.17 | 5.08 | 278,500 |
| May 06, 2020 | 5.15 | 5.25 | 4.96 | 4.96 | 4.87 | 291,700 |
| May 05, 2020 | 5.18 | 5.22 | 5.02 | 5.11 | 5.02 | 313,000 |
| May 04, 2020 | 5.12 | 5.17 | 4.97 | 5.05 | 4.96 | 281,300 |
| May 01, 2020 | 4.91 | 5.38 | 4.91 | 5.26 | 5.17 | 360,600 |
| Apr 30, 2020 | 5.53 | 5.66 | 5.28 | 5.44 | 5.35 | 323,000 |
| Apr 29, 2020 | 5.55 | 6.06 | 5.55 | 5.86 | 5.76 | 425,200 |
| Apr 28, 2020 | 5.50 | 5.71 | 5.39 | 5.53 | 5.43 | 296,500 |
| Apr 27, 2020 | 5.15 | 5.43 | 5.07 | 5.33 | 5.24 | 326,300 |
| Apr 24, 2020 | 5.17 | 5.30 | 4.91 | 5.10 | 5.01 | 294,400 |
| Apr 23, 2020 | 4.95 | 5.18 | 4.93 | 5.13 | 5.04 | 313,000 |
| Apr 22, 2020 | 5.15 | 5.15 | 4.88 | 5.01 | 4.92 | 328,900 |
| Apr 21, 2020 | 4.92 | 5.17 | 4.84 | 5.02 | 4.93 | 407,900 |
| Apr 20, 2020 | 5.49 | 5.49 | 5.09 | 5.10 | 5.01 | 246,800 |
| Apr 17, 2020 | 5.53 | 5.71 | 5.47 | 5.61 | 5.51 | 264,500 |
| Apr 16, 2020 | 5.64 | 5.77 | 5.01 | 5.35 | 5.26 | 586,400 |
| Apr 16, 2020 | 0.09 Dividend | |||||
| Apr 15, 2020 | 5.64 | 5.96 | 5.41 | 5.77 | 5.58 | 507,000 |
| Apr 14, 2020 | 6.12 | 6.29 | 5.77 | 5.95 | 5.76 | 638,600 |
| Apr 13, 2020 | 6.02 | 6.14 | 5.81 | 6.07 | 5.87 | 368,100 |
| Apr 09, 2020 | 5.75 | 6.29 | 5.75 | 6.22 | 6.02 | 467,600 |
| Apr 08, 2020 | 5.69 | 5.75 | 5.41 | 5.62 | 5.44 | 690,200 |
| Apr 07, 2020 | 5.68 | 5.77 | 5.30 | 5.41 | 5.23 | 899,000 |
| Apr 06, 2020 | 4.99 | 5.47 | 4.98 | 5.45 | 5.27 | 487,500 |
| Apr 03, 2020 | 5.25 | 5.46 | 4.69 | 4.85 | 4.69 | 561,600 |
| Apr 02, 2020 | 4.92 | 5.38 | 4.86 | 5.31 | 5.14 | 414,900 |
| Apr 01, 2020 | 5.33 | 5.48 | 4.91 | 5.08 | 4.91 | 667,800 |
| Mar 31, 2020 | 5.57 | 5.96 | 5.43 | 5.73 | 5.54 | 1,050,400 |
| Mar 30, 2020 | 5.58 | 5.77 | 5.34 | 5.66 | 5.48 | 433,200 |
| Mar 27, 2020 | 5.32 | 5.71 | 5.03 | 5.54 | 5.36 | 516,800 |
| Mar 26, 2020 | 5.35 | 5.77 | 5.29 | 5.58 | 5.40 | 492,400 |
| Mar 25, 2020 | 5.28 | 5.68 | 4.91 | 5.30 | 5.13 | 493,600 |
| Mar 24, 2020 | 4.65 | 5.14 | 4.58 | 5.10 | 4.93 | 487,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
