Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Franklin Street Properties Corp (FSP)
Franklin Street Properties Corp (FSP) Historical

FSP Franklin Street Properties Corp

1.97

0.00 (0.00%)

Pre Market

Last Updated: 04:05:42

Delayed by 15 minutes

FSP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.97	-0.03	-1.50%	2.00	2.03	1.97	207,755
Apr 25 2024	2.00	-0.04	-1.96%	2.02	2.03	1.95	286,654
Apr 24 2024	2.04	-0.03	-1.45%	2.05	2.07	2.02	217,611
Apr 23 2024	2.07	0.20	10.70%	1.89	2.07	1.89	520,757
Apr 22 2024	1.87	-0.01	-0.53%	1.88	1.92	1.87	376,557
Apr 19 2024	1.88	0.02	1.08%	1.85	1.90	1.85	291,746
Apr 18 2024	1.86	-0.04	-2.11%	1.91	1.93	1.86	277,867
Apr 17 2024	1.90	-0.03	-1.55%	1.94	1.95	1.89	452,281
Apr 16 2024	1.93	-0.04	-2.03%	1.98	1.98	1.93	258,297
Apr 15 2024	1.97	-0.12	-5.74%	2.08	2.09	1.97	465,313
Apr 12 2024	2.09	0.00	0.00%	2.07	2.14	2.02	390,324
Apr 11 2024	2.09	-0.01	-0.48%	2.12	2.12	2.08	279,068
Apr 10 2024	2.10	-0.09	-4.11%	2.15	2.15	2.08	568,537
Apr 09 2024	2.19	0.03	1.39%	2.15	2.19	2.15	477,610
Apr 08 2024	2.16	0.06	2.86%	2.13	2.16	2.12	469,150
Apr 05 2024	2.10	-0.02	-0.94%	2.11	2.15	2.09	243,963
Apr 04 2024	2.12	-0.03	-1.17%	2.17	2.20	2.10	337,407
Apr 03 2024	2.145	0.00	0.23%	2.13	2.165	2.12	217,982
Apr 02 2024	2.14	-0.08	-3.60%	2.19	2.20	2.12	295,344
Apr 01 2024	2.22	-0.05	-2.20%	2.26	2.28	2.21	321,454
Mar 28 2024	2.27	0.01	0.44%	2.26	2.31	2.25	359,839
Mar 27 2024	2.26	0.08	3.67%	2.20	2.26	2.19	762,995
Mar 26 2024	2.18	-0.01	-0.46%	2.19	2.21	2.18	541,660
Mar 25 2024	2.19	-0.01	-0.45%	2.21	2.23	2.18	404,597
Mar 22 2024	2.20	-0.08	-3.51%	2.30	2.30	2.17	347,208
Mar 21 2024	2.28	0.10	4.59%	2.21	2.28	2.175	676,129
Mar 20 2024	2.18	0.01	0.46%	2.17	2.18	2.125	1,185,798
Mar 19 2024	2.17	0.02	0.93%	2.12	2.18	2.10	765,739
Mar 18 2024	2.15	-0.02	-0.92%	2.17	2.18	2.14	212,253
Mar 15 2024	2.17	-0.02	-0.91%	2.17	2.21	2.13	529,107
Mar 14 2024	2.19	-0.04	-1.79%	2.22	2.23	2.1725	428,624
Mar 13 2024	2.23	0.02	0.90%	2.23	2.26	2.20	339,587
Mar 12 2024	2.21	-0.05	-2.21%	2.27	2.28	2.19	310,082
Mar 11 2024	2.26	-0.03	-1.31%	2.28	2.29	2.25	285,248
Mar 08 2024	2.29	0.00	0.00%	2.32	2.33	2.255	357,754
Mar 07 2024	2.29	-0.04	-1.72%	2.33	2.36	2.285	469,998
Mar 06 2024	2.33	0.03	1.30%	2.34	2.37	2.29	336,227
Mar 05 2024	2.30	-0.07	-2.95%	2.35	2.38	2.29	635,380
Mar 04 2024	2.37	-0.01	-0.42%	2.36	2.38	2.295	427,698
Mar 01 2024	2.38	0.01	0.42%	2.38	2.395	2.32	665,436
Feb 29 2024	2.37	0.06	2.60%	2.35	2.405	2.29	1,146,724
Feb 28 2024	2.31	-0.09	-3.75%	2.39	2.39	2.30	705,639
Feb 27 2024	2.40	0.14	6.19%	2.29	2.47	2.26	1,724,558
Feb 26 2024	2.26	-0.09	-3.83%	2.32	2.34	2.22	507,121
Feb 23 2024	2.35	0.04	1.73%	2.32	2.37	2.305	417,659
Feb 22 2024	2.31	-0.06	-2.63%	2.37	2.37	2.305	226,117
Feb 21 2024	2.3725	-0.01	-0.32%	2.36	2.38	2.3235	277,627
Feb 20 2024	2.38	0.01	0.63%	2.36	2.38	2.3325	252,113
Feb 16 2024	2.365	0.01	0.21%	2.34	2.40	2.335	732,264
Feb 15 2024	2.36	0.07	3.06%	2.23	2.37	2.23	803,887
Feb 14 2024	2.29	0.01	0.44%	2.26	2.31	2.26	274,374
Feb 13 2024	2.28	-0.03	-1.30%	2.20	2.29	2.20	744,797
Feb 12 2024	2.31	0.00	0.00%	2.30	2.365	2.30	559,113
Feb 09 2024	2.31	-0.01	-0.43%	2.31	2.345	2.2701	311,657
Feb 08 2024	2.32	-0.05	-2.11%	2.35	2.39	2.295	780,444
Feb 07 2024	2.37	-0.01	-0.42%	2.37	2.39	2.30	458,521
Feb 06 2024	2.38	-0.07	-2.86%	2.44	2.45	2.35	625,113
Feb 05 2024	2.45	-0.01	-0.41%	2.45	2.45	2.375	504,837
Feb 02 2024	2.46	-0.02	-0.81%	2.46	2.4801	2.415	570,283
Feb 01 2024	2.48	0.02	0.81%	2.46	2.51	2.39	563,471
Jan 31 2024	2.46	0.00	0.00%	2.48	2.52	2.42	851,348
Jan 30 2024	2.46	-0.03	-1.20%	2.48	2.50	2.43	343,897

Franklin Street Properties

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions