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
Aug 22, 2019	7.82	7.93	7.69	7.78	7.78	201,447
Aug 21, 2019	7.87	7.87	7.76	7.78	7.78	180,900
Aug 20, 2019	7.91	7.91	7.75	7.79	7.79	227,500
Aug 19, 2019	7.91	7.95	7.87	7.90	7.90	222,000
Aug 16, 2019	7.68	7.88	7.67	7.85	7.85	139,800
Aug 15, 2019	7.70	7.83	7.60	7.68	7.68	298,300
Aug 14, 2019	7.77	7.86	7.67	7.74	7.74	246,700
Aug 13, 2019	7.71	7.86	7.66	7.83	7.83	227,800
Aug 12, 2019	7.75	7.75	7.60	7.73	7.73	297,100
Aug 09, 2019	7.89	7.92	7.74	7.79	7.79	353,000
Aug 08, 2019	7.91	8.01	7.79	7.92	7.92	324,100
Aug 07, 2019	7.81	7.99	7.51	7.80	7.80	354,800
Aug 06, 2019	7.75	7.93	7.70	7.87	7.87	294,200
Aug 05, 2019	8.08	8.10	7.63	7.65	7.65	445,400
Aug 02, 2019	8.07	8.20	7.93	8.01	8.01	360,100
Aug 01, 2019	8.22	8.38	8.01	8.15	8.15	468,600
Jul 31, 2019	8.08	8.66	8.00	8.06	8.06	827,000
Jul 30, 2019	7.78	7.99	7.78	7.94	7.94	340,600
Jul 29, 2019	7.80	7.86	7.71	7.85	7.85	239,200
Jul 26, 2019	7.68	7.82	7.67	7.80	7.80	325,500
Jul 25, 2019	7.69	7.69	7.54	7.64	7.64	286,500
Jul 24, 2019	7.53	7.71	7.51	7.71	7.71	271,000
Jul 23, 2019	7.49	7.60	7.46	7.55	7.55	183,800
Jul 22, 2019	7.56	7.57	7.39	7.47	7.47	152,400
Jul 19, 2019	7.46	7.56	7.41	7.49	7.49	398,400
Jul 18, 2019	7.46	7.57	7.41	7.56	7.56	243,800
Jul 18, 2019	0.09 Dividend
Jul 17, 2019	7.62	7.63	7.49	7.61	7.52	255,000
Jul 16, 2019	7.54	7.61	7.50	7.59	7.50	328,000
Jul 15, 2019	7.70	7.70	7.43	7.61	7.52	428,600
Jul 12, 2019	7.69	7.72	7.58	7.65	7.56	261,900
Jul 11, 2019	7.77	7.77	7.56	7.67	7.58	279,000
Jul 10, 2019	7.76	7.87	7.73	7.77	7.68	225,300
Jul 09, 2019	7.70	7.75	7.62	7.69	7.60	179,000
Jul 08, 2019	7.62	7.72	7.62	7.68	7.59	149,600
Jul 05, 2019	7.60	7.71	7.48	7.64	7.55	198,800
Jul 03, 2019	7.61	7.67	7.52	7.64	7.55	131,800
Jul 02, 2019	7.33	7.58	7.33	7.58	7.49	295,100
Jul 01, 2019	7.52	7.52	7.25	7.43	7.34	277,500
Jun 28, 2019	7.40	7.63	7.27	7.38	7.29	758,900
Jun 27, 2019	7.16	7.36	7.06	7.32	7.23	329,900
Jun 26, 2019	7.32	7.32	7.02	7.08	7.00	410,700
Jun 25, 2019	7.49	7.49	7.31	7.33	7.24	160,000
Jun 24, 2019	7.68	7.68	7.39	7.39	7.30	224,700
Jun 21, 2019	7.75	7.81	7.55	7.58	7.49	599,100
Jun 20, 2019	7.90	7.95	7.84	7.89	7.80	128,300
Jun 19, 2019	7.86	7.90	7.77	7.84	7.75	115,600
Jun 18, 2019	7.73	7.87	7.73	7.83	7.74	226,600
Jun 17, 2019	7.64	7.76	7.62	7.72	7.63	175,600
Jun 14, 2019	7.74	7.80	7.67	7.67	7.58	180,600
Jun 13, 2019	7.60	7.76	7.60	7.74	7.65	189,400
Jun 12, 2019	7.55	7.63	7.46	7.59	7.50	128,500
Jun 11, 2019	7.55	7.55	7.43	7.52	7.43	179,800
Jun 10, 2019	7.50	7.57	7.50	7.51	7.42	225,300
Jun 07, 2019	7.50	7.54	7.40	7.52	7.43	189,300
Jun 06, 2019	7.50	7.51	7.33	7.45	7.36	192,800
Jun 05, 2019	7.33	7.52	7.33	7.48	7.39	219,300
Jun 04, 2019	7.35	7.43	7.29	7.38	7.29	264,400
Jun 03, 2019	7.25	7.53	7.18	7.31	7.22	390,200
May 31, 2019	7.21	7.29	7.11	7.24	7.15	310,300
May 30, 2019	7.28	7.49	7.17	7.23	7.14	232,100
May 29, 2019	7.32	7.47	7.22	7.27	7.18	239,800
May 28, 2019	7.59	7.63	7.35	7.35	7.26	519,500
May 24, 2019	7.58	7.68	7.52	7.54	7.45	340,900
May 23, 2019	7.49	7.54	7.38	7.46	7.37	355,300
May 22, 2019	7.61	7.62	7.45	7.52	7.43	548,200
May 21, 2019	7.67	7.75	7.57	7.58	7.49	226,300
May 20, 2019	7.64	7.77	7.61	7.64	7.55	140,900
May 17, 2019	7.68	7.74	7.61	7.69	7.60	180,100
May 16, 2019	7.64	7.79	7.64	7.68	7.59	158,400
May 15, 2019	7.63	7.76	7.63	7.69	7.60	188,200
May 14, 2019	7.65	7.71	7.56	7.70	7.61	190,100
May 13, 2019	7.71	7.74	7.55	7.58	7.49	254,100
May 10, 2019	7.63	7.79	7.56	7.77	7.68	270,200
May 09, 2019	7.61	7.77	7.50	7.63	7.54	255,900
May 08, 2019	7.71	7.79	7.60	7.62	7.53	383,900
May 07, 2019	8.06	8.06	7.66	7.72	7.63	362,300
May 06, 2019	7.98	8.08	7.94	7.99	7.90	455,100
May 03, 2019	7.88	8.01	7.88	7.97	7.88	423,900
May 02, 2019	7.85	8.00	7.80	7.86	7.77	252,500
May 01, 2019	7.63	8.03	7.63	7.86	7.77	1,174,400
Apr 30, 2019	7.72	7.87	7.67	7.86	7.77	609,700
Apr 29, 2019	7.74	7.87	7.72	7.76	7.67	563,700
Apr 26, 2019	7.64	7.75	7.59	7.73	7.64	208,300
Apr 25, 2019	7.73	7.75	7.58	7.59	7.50	224,900
Apr 24, 2019	7.70	7.84	7.68	7.81	7.72	228,800
Apr 23, 2019	7.49	7.70	7.47	7.65	7.56	314,800
Apr 22, 2019	7.63	7.63	7.43	7.51	7.42	490,200
Apr 18, 2019	7.64	7.80	7.60	7.71	7.62	293,000
Apr 17, 2019	7.78	7.78	7.47	7.71	7.62	473,900
Apr 17, 2019	0.09 Dividend
Apr 16, 2019	7.77	7.87	7.73	7.80	7.62	708,900
Apr 15, 2019	7.73	7.81	7.65	7.78	7.60	305,700
Apr 12, 2019	7.71	7.73	7.61	7.67	7.49	200,500
Apr 11, 2019	7.62	7.72	7.57	7.66	7.48	202,800
Apr 10, 2019	7.39	7.67	7.34	7.66	7.48	500,500
Apr 09, 2019	7.43	7.52	7.35	7.42	7.25	344,800
Apr 08, 2019	7.45	7.54	7.36	7.41	7.24	193,800
Apr 05, 2019	7.40	7.53	7.36	7.49	7.32	229,400
Apr 04, 2019	7.31	7.36	7.27	7.34	7.17	260,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...