U.S. Markets open in 5 hrs 3 mins

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
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2020------
Aug 10, 20205.525.755.525.615.61220,300
Aug 07, 20205.235.625.175.515.51343,100
Aug 06, 20205.295.375.205.295.29195,700
Aug 05, 20205.655.654.965.205.20756,600
Aug 04, 20205.215.575.085.535.53711,400
Aug 03, 20205.315.315.005.185.18754,700
Jul 31, 20205.165.274.895.255.25840,800
Jul 30, 20205.195.345.185.265.26418,800
Jul 29, 20205.155.505.065.415.41908,700
Jul 28, 20204.845.104.835.105.10346,400
Jul 27, 20204.824.994.704.914.91268,500
Jul 24, 20204.924.944.744.854.85377,800
Jul 23, 20204.854.994.814.874.87424,500
Jul 22, 20204.674.994.674.894.89330,200
Jul 21, 20204.714.844.684.754.75255,000
Jul 20, 20204.744.794.554.654.65237,900
Jul 17, 20204.674.794.634.784.78235,000
Jul 16, 20205.095.104.654.754.75418,200
Jul 16, 20200.09 Dividend
Jul 15, 20205.165.525.165.195.10481,400
Jul 14, 20205.005.124.885.034.94323,300
Jul 13, 20205.035.114.845.004.91194,600
Jul 10, 20204.724.954.724.944.85188,400
Jul 09, 20204.864.894.694.774.69364,300
Jul 08, 20204.975.024.744.894.81255,400
Jul 07, 20205.075.104.965.014.92409,700
Jul 06, 20205.285.295.035.155.06288,800
Jul 02, 20205.235.275.065.115.02337,900
Jul 01, 20205.085.195.005.125.03365,900
Jun 30, 20205.045.124.975.095.00592,100
Jun 29, 20204.865.114.825.034.94447,500
Jun 26, 20204.704.834.564.824.74991,100
Jun 25, 20204.404.744.404.744.66363,700
Jun 24, 20204.654.664.454.524.44679,900
Jun 23, 20204.784.784.554.704.62491,600
Jun 22, 20204.744.744.514.654.57458,100
Jun 19, 20205.525.524.684.734.652,464,700
Jun 18, 20205.195.335.085.145.05565,000
Jun 17, 20205.625.665.205.255.16567,700
Jun 16, 20205.445.665.365.595.49443,100
Jun 15, 20205.075.345.035.245.15497,300
Jun 12, 20205.475.585.255.365.27396,100
Jun 11, 20205.655.735.275.295.20410,100
Jun 10, 20206.446.446.016.025.92371,500
Jun 09, 20206.506.696.386.476.36397,700
Jun 08, 20206.366.796.366.656.53549,400
Jun 05, 20206.046.456.006.336.22685,200
Jun 04, 20205.435.915.345.725.62571,500
Jun 03, 20205.305.665.305.515.41328,800
Jun 02, 20205.095.255.045.155.06347,200
Jun 01, 20205.345.424.985.024.93752,300
May 29, 20205.575.575.305.345.25845,200
May 28, 20205.935.935.575.685.58444,300
May 27, 20205.645.815.525.755.65372,300
May 26, 20205.325.555.155.485.38288,500
May 22, 20205.255.365.005.084.99152,500
May 21, 20205.135.295.105.265.17276,000
May 20, 20204.995.204.885.175.08353,000
May 19, 20205.065.194.884.914.82331,700
May 18, 20204.855.304.855.125.03492,300
May 15, 20204.734.734.534.614.53375,500
May 14, 20204.384.664.164.664.58388,400
May 13, 20204.764.764.454.514.43405,900
May 12, 20205.065.064.624.784.70550,900
May 11, 20205.255.254.975.044.95400,000
May 08, 20205.285.455.215.365.27312,800
May 07, 20205.095.205.045.175.08278,500
May 06, 20205.155.254.964.964.87291,700
May 05, 20205.185.225.025.115.02313,000
May 04, 20205.125.174.975.054.96281,300
May 01, 20204.915.384.915.265.17360,600
Apr 30, 20205.535.665.285.445.35323,000
Apr 29, 20205.556.065.555.865.76425,200
Apr 28, 20205.505.715.395.535.43296,500
Apr 27, 20205.155.435.075.335.24326,300
Apr 24, 20205.175.304.915.105.01294,400
Apr 23, 20204.955.184.935.135.04313,000
Apr 22, 20205.155.154.885.014.92328,900
Apr 21, 20204.925.174.845.024.93407,900
Apr 20, 20205.495.495.095.105.01246,800
Apr 17, 20205.535.715.475.615.51264,500
Apr 16, 20205.645.775.015.355.26586,400
Apr 16, 20200.09 Dividend
Apr 15, 20205.645.965.415.775.58507,000
Apr 14, 20206.126.295.775.955.76638,600
Apr 13, 20206.026.145.816.075.87368,100
Apr 09, 20205.756.295.756.226.02467,600
Apr 08, 20205.695.755.415.625.44690,200
Apr 07, 20205.685.775.305.415.23899,000
Apr 06, 20204.995.474.985.455.27487,500
Apr 03, 20205.255.464.694.854.69561,600
Apr 02, 20204.925.384.865.315.14414,900
Apr 01, 20205.335.484.915.084.91667,800
Mar 31, 20205.575.965.435.735.541,050,400
Mar 30, 20205.585.775.345.665.48433,200
Mar 27, 20205.325.715.035.545.36516,800
Mar 26, 20205.355.775.295.585.40492,400
Mar 25, 20205.285.684.915.305.13493,600
Mar 24, 20204.655.144.585.104.93487,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...