Advertisement
Advertisement
U.S. Markets open in 4 hrs 29 mins
S&P Futures
3,940.75 +43.00 (+1.10%) Dow Futures
31,475.00 +273.00 (+0.87%) Nasdaq Futures
12,068.75 +190.50 (+1.60%) Russell 2000 Futures
1,798.80 +23.90 (+1.35%) Crude Oil
111.65 -0.56 (-0.50%) Gold
1,842.30 +1.10 (+0.06%)
Franklin Street Properties Corp. (FSP)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | 4.5300 | 4.5900 | 4.3800 | 4.3800 | 4.3800 | 607,600 |
| May 18, 2022 | 4.6900 | 4.7300 | 4.5300 | 4.5700 | 4.5700 | 615,400 |
| May 17, 2022 | 4.5800 | 4.6900 | 4.5400 | 4.6800 | 4.6800 | 314,700 |
| May 16, 2022 | 4.5000 | 4.5800 | 4.4300 | 4.5200 | 4.5200 | 439,900 |
| May 13, 2022 | 4.5100 | 4.5300 | 4.4400 | 4.4800 | 4.4800 | 578,100 |
| May 12, 2022 | 4.3700 | 4.5100 | 4.3500 | 4.4800 | 4.4800 | 683,400 |
| May 11, 2022 | 4.5700 | 4.6200 | 4.3400 | 4.3800 | 4.3800 | 548,000 |
| May 10, 2022 | 4.7200 | 4.7900 | 4.4800 | 4.5100 | 4.5100 | 733,700 |
| May 09, 2022 | 4.8300 | 4.8900 | 4.6600 | 4.7000 | 4.7000 | 1,013,300 |
| May 06, 2022 | 4.9100 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 710,700 |
| May 05, 2022 | 5.0600 | 5.0600 | 4.8300 | 4.9200 | 4.9200 | 508,600 |
| May 04, 2022 | 5.1900 | 5.2000 | 4.9800 | 5.0600 | 5.0600 | 541,500 |
| May 03, 2022 | 5.0200 | 5.1500 | 4.9900 | 5.1400 | 5.1400 | 441,700 |
| May 02, 2022 | 5.1800 | 5.2300 | 4.9900 | 5.0500 | 5.0500 | 746,600 |
| Apr 29, 2022 | 5.3500 | 5.3700 | 5.1500 | 5.1600 | 5.1600 | 589,300 |
| Apr 28, 2022 | 5.2300 | 5.4100 | 5.2200 | 5.3600 | 5.3600 | 459,600 |
| Apr 27, 2022 | 5.2800 | 5.2800 | 5.1800 | 5.1900 | 5.1900 | 642,900 |
| Apr 26, 2022 | 5.3400 | 5.3700 | 5.2600 | 5.2700 | 5.2700 | 615,800 |
| Apr 25, 2022 | 5.4400 | 5.4400 | 5.2500 | 5.3700 | 5.3700 | 538,100 |
| Apr 22, 2022 | 5.5400 | 5.5800 | 5.4700 | 5.4800 | 5.4800 | 479,700 |
| Apr 21, 2022 | 5.5600 | 5.7100 | 5.5400 | 5.5500 | 5.5500 | 823,700 |
| Apr 20, 2022 | 5.5800 | 5.6400 | 5.5300 | 5.5300 | 5.5300 | 537,200 |
| Apr 19, 2022 | 5.5500 | 5.6100 | 5.5300 | 5.5500 | 5.5500 | 595,000 |
| Apr 18, 2022 | 5.5300 | 5.5900 | 5.5000 | 5.5300 | 5.5300 | 404,000 |
| Apr 14, 2022 | 5.6100 | 5.6700 | 5.5300 | 5.5400 | 5.5400 | 292,300 |
| Apr 13, 2022 | 5.5400 | 5.6200 | 5.5200 | 5.6100 | 5.6100 | 365,600 |
| Apr 12, 2022 | 5.6500 | 5.6900 | 5.6100 | 5.6300 | 5.6300 | 424,900 |
| Apr 11, 2022 | 5.6400 | 5.7000 | 5.5600 | 5.6000 | 5.6000 | 444,700 |
| Apr 08, 2022 | 5.6500 | 5.7400 | 5.6000 | 5.6300 | 5.6300 | 640,500 |
| Apr 07, 2022 | 5.6900 | 5.6900 | 5.5500 | 5.6400 | 5.6400 | 637,300 |
| Apr 06, 2022 | 5.7500 | 5.8000 | 5.6700 | 5.6800 | 5.6800 | 704,700 |
| Apr 05, 2022 | 5.9300 | 6.0000 | 5.7300 | 5.7400 | 5.7400 | 769,700 |
| Apr 04, 2022 | 6.0000 | 6.0000 | 5.8100 | 5.9200 | 5.9200 | 410,600 |
| Apr 01, 2022 | 5.9100 | 6.0100 | 5.8800 | 5.9600 | 5.9600 | 741,600 |
| Mar 31, 2022 | 5.8800 | 6.0100 | 5.8800 | 5.9000 | 5.9000 | 699,300 |
| Mar 30, 2022 | 5.9800 | 5.9900 | 5.8400 | 5.8600 | 5.8600 | 353,600 |
| Mar 29, 2022 | 5.7000 | 5.9900 | 5.7000 | 5.9600 | 5.9600 | 1,497,200 |
| Mar 28, 2022 | 5.8700 | 5.8900 | 5.7500 | 5.7700 | 5.7700 | 1,064,200 |
| Mar 25, 2022 | 5.8300 | 5.9500 | 5.8300 | 5.8700 | 5.8700 | 671,200 |
| Mar 24, 2022 | 5.7600 | 5.8400 | 5.6900 | 5.8400 | 5.8400 | 272,700 |
| Mar 23, 2022 | 5.8000 | 5.8100 | 5.7200 | 5.7500 | 5.7500 | 303,300 |
| Mar 22, 2022 | 5.8100 | 5.9100 | 5.7900 | 5.8300 | 5.8300 | 327,600 |
| Mar 21, 2022 | 5.8000 | 5.8500 | 5.7500 | 5.7800 | 5.7800 | 346,700 |
| Mar 18, 2022 | 5.7600 | 5.8300 | 5.6800 | 5.7800 | 5.7800 | 1,092,100 |
| Mar 17, 2022 | 5.6500 | 5.8100 | 5.6300 | 5.7800 | 5.7800 | 519,000 |
| Mar 16, 2022 | 5.6800 | 5.7100 | 5.5400 | 5.6700 | 5.6700 | 349,900 |
| Mar 15, 2022 | 5.6800 | 5.7100 | 5.6200 | 5.6500 | 5.6500 | 375,000 |
| Mar 14, 2022 | 5.7600 | 5.7600 | 5.6000 | 5.6700 | 5.6700 | 322,800 |
| Mar 11, 2022 | 5.8000 | 5.8500 | 5.7200 | 5.7400 | 5.7400 | 304,600 |
| Mar 10, 2022 | 5.7200 | 5.7800 | 5.6600 | 5.7700 | 5.7700 | 245,600 |
| Mar 09, 2022 | 5.9000 | 5.9000 | 5.7700 | 5.8000 | 5.8000 | 621,500 |
| Mar 08, 2022 | 6.1400 | 6.1400 | 5.7500 | 5.8100 | 5.8100 | 603,900 |
| Mar 07, 2022 | 5.8200 | 5.8600 | 5.7300 | 5.7900 | 5.7900 | 371,200 |
| Mar 04, 2022 | 5.7600 | 5.8200 | 5.7200 | 5.7900 | 5.7900 | 265,900 |
| Mar 03, 2022 | 5.9200 | 5.9300 | 5.7800 | 5.8200 | 5.8200 | 253,800 |
| Mar 02, 2022 | 5.8000 | 5.9000 | 5.7500 | 5.8800 | 5.8800 | 482,100 |
| Mar 01, 2022 | 5.7800 | 5.8300 | 5.6700 | 5.7700 | 5.7700 | 642,600 |
| Feb 28, 2022 | 5.6800 | 5.8400 | 5.6800 | 5.7800 | 5.7800 | 1,064,900 |
| Feb 25, 2022 | 5.6200 | 5.7900 | 5.6200 | 5.7600 | 5.7600 | 722,800 |
| Feb 24, 2022 | 5.5600 | 5.6400 | 5.4000 | 5.6100 | 5.6100 | 933,300 |
| Feb 23, 2022 | 5.7100 | 5.8500 | 5.6200 | 5.6500 | 5.6500 | 733,400 |
| Feb 22, 2022 | 5.6900 | 5.7500 | 5.5300 | 5.6700 | 5.6700 | 794,500 |
| Feb 18, 2022 | 5.5800 | 5.7400 | 5.5600 | 5.6700 | 5.6700 | 622,000 |
| Feb 17, 2022 | 5.6500 | 5.7200 | 5.5500 | 5.7200 | 5.7200 | 437,800 |
| Feb 16, 2022 | 5.6500 | 5.7300 | 5.5300 | 5.6600 | 5.6600 | 763,400 |
| Feb 15, 2022 | 5.6000 | 5.7300 | 5.5300 | 5.7300 | 5.7300 | 443,400 |
| Feb 14, 2022 | 5.5800 | 5.6200 | 5.4400 | 5.5300 | 5.5300 | 443,400 |
| Feb 11, 2022 | 5.3900 | 5.5900 | 5.3900 | 5.5400 | 5.5400 | 495,900 |
| Feb 10, 2022 | 5.4400 | 5.5100 | 5.3600 | 5.3800 | 5.3800 | 566,200 |
| Feb 09, 2022 | 5.5600 | 5.5700 | 5.4500 | 5.4900 | 5.4900 | 368,200 |
| Feb 08, 2022 | 5.5800 | 5.6400 | 5.4900 | 5.5300 | 5.5300 | 348,600 |
| Feb 07, 2022 | 5.5500 | 5.6400 | 5.5200 | 5.5400 | 5.5400 | 567,400 |
| Feb 04, 2022 | 5.5300 | 5.5700 | 5.3600 | 5.5400 | 5.5400 | 378,500 |
| Feb 03, 2022 | 5.6000 | 5.6200 | 5.5200 | 5.5500 | 5.5500 | 286,900 |
| Feb 02, 2022 | 5.5500 | 5.6400 | 5.5300 | 5.6000 | 5.6000 | 331,700 |
| Feb 01, 2022 | 5.5300 | 5.5800 | 5.4500 | 5.5300 | 5.5300 | 650,500 |
| Jan 31, 2022 | 5.5000 | 5.5600 | 5.4100 | 5.5500 | 5.5500 | 393,500 |
| Jan 28, 2022 | 5.3800 | 5.5800 | 5.3300 | 5.5800 | 5.5800 | 624,800 |
| Jan 27, 2022 | 5.5000 | 5.6300 | 5.4100 | 5.4100 | 5.4100 | 384,700 |
| Jan 27, 2022 | 0.09 Dividend | |||||
| Jan 26, 2022 | 5.8900 | 5.9000 | 5.5600 | 5.5800 | 5.4900 | 573,600 |
| Jan 25, 2022 | 5.9100 | 5.9100 | 5.6300 | 5.7900 | 5.6966 | 398,300 |
| Jan 24, 2022 | 5.7500 | 5.8100 | 5.5800 | 5.7700 | 5.6769 | 432,300 |
| Jan 21, 2022 | 5.7200 | 5.8700 | 5.6500 | 5.7600 | 5.6671 | 416,400 |
| Jan 20, 2022 | 6.0400 | 6.0800 | 5.7900 | 5.7900 | 5.6966 | 376,300 |
| Jan 19, 2022 | 6.1800 | 6.1800 | 5.9700 | 6.0000 | 5.9032 | 364,800 |
| Jan 18, 2022 | 6.2200 | 6.2800 | 6.1300 | 6.1400 | 6.0410 | 660,500 |
| Jan 14, 2022 | 6.1200 | 6.2700 | 6.0700 | 6.2200 | 6.1197 | 401,700 |
| Jan 13, 2022 | 5.9900 | 6.2100 | 5.9500 | 6.1400 | 6.0410 | 598,000 |
| Jan 12, 2022 | 6.0800 | 6.0900 | 5.9200 | 5.9500 | 5.8540 | 586,800 |
| Jan 11, 2022 | 6.1500 | 6.1600 | 5.9600 | 6.0200 | 5.9229 | 684,400 |
| Jan 10, 2022 | 6.1200 | 6.1800 | 6.0500 | 6.1100 | 6.0115 | 701,700 |
| Jan 07, 2022 | 6.1500 | 6.2100 | 6.1100 | 6.1200 | 6.0213 | 352,000 |
| Jan 06, 2022 | 6.1300 | 6.1800 | 6.1000 | 6.1300 | 6.0311 | 330,500 |
| Jan 05, 2022 | 6.2000 | 6.2300 | 6.0700 | 6.1300 | 6.0311 | 406,200 |
| Jan 04, 2022 | 6.0100 | 6.2200 | 6.0100 | 6.1700 | 6.0705 | 489,000 |
| Jan 03, 2022 | 5.9300 | 6.1300 | 5.9000 | 6.0000 | 5.9032 | 449,600 |
| Dec 31, 2021 | 5.9800 | 5.9900 | 5.9100 | 5.9500 | 5.8540 | 328,200 |
| Dec 30, 2021 | 6.0000 | 6.0800 | 5.9300 | 5.9600 | 5.8639 | 960,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
