Franklin Street Properties Corp (FSP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.61 | 1.67 | 1.575 | 702540 | 1.61851811 | CS |
| 4 | -0.13 | -7.47126436782 | 1.74 | 1.82 | 1.575 | 432615 | 1.67954454 | CS |
| 12 | -0.01 | -0.617283950617 | 1.62 | 1.84 | 1.5 | 357852 | 1.67829759 | CS |
| 26 | -0.47 | -22.5961538462 | 2.08 | 2.09 | 1.47 | 649886 | 1.71761817 | CS |
| 52 | -0.17 | -9.55056179775 | 1.78 | 2.72 | 1.47 | 579493 | 1.9819104 | CS |
| 156 | -3.7 | -69.6798493409 | 5.31 | 6.58 | 1.13 | 770959 | 2.66839134 | CS |
| 260 | -7.07 | -81.4516129032 | 8.68 | 9.3 | 1.13 | 636816 | 3.43745871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6399999 | 1.59 | 166155 |
| 1728685800 | 1.6 | 0.01 | 0.63 | 1.59 | 1.635 | 1.575 | 433494 |
| 1728599400 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.655 | 1.58 | 607676 |
| 1728513000 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.65 | 1.58 | 737116 |
| 1728426600 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.6 | 1093864 |
| 1728340200 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.635 | 1.59 | 680009 |
| 1728081000 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.66 | 1.615 | 89296 |
| 1727994600 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.655 | 1.6 | 126735 |
| 1727908200 | 1.67 | -0.02 | -1.18 | 1.7 | 1.74 | 1.65 | 350467 |
| 1727821800 | 1.69 | -0.08 | -4.52 | 1.75 | 1.76 | 1.67 | 710463 |
| 1727735400 | 1.77 | 0.07 | 4.12 | 1.71 | 1.77 | 1.69 | 274279 |
| 1727476200 | 1.7 | -0.02 | -1.16 | 1.74 | 1.74 | 1.625 | 765608 |
| 1727389800 | 1.72 | 0.01 | 0.58 | 1.75 | 1.75 | 1.695 | 353884 |
| 1727303400 | 1.71 | -0.02 | -1.16 | 1.71 | 1.7442 | 1.675 | 264846 |
| 1727217000 | 1.73 | 0.01 | 0.58 | 1.73 | 1.745 | 1.69 | 266768 |
| 1727130600 | 1.72 | -0.05 | -2.82 | 1.82 | 1.82 | 1.7 | 129814 |
| 1726871400 | 1.77 | -0.02 | -1.12 | 1.72 | 1.81 | 1.72 | 1054748 |
| 1726785000 | 1.79 | 0.07 | 4.07 | 1.78 | 1.79 | 1.73 | 194075 |
| 1726698600 | 1.72 | -0.02 | -1.15 | 1.73 | 1.8195 | 1.71 | 265927 |
| 1726612200 | 1.74 | 0.03 | 1.75 | 1.74 | 1.75 | 1.71 | 187265 |
| 1726525800 | 1.71 | -0.01 | -0.58 | 1.74 | 1.74 | 1.68 | 115133 |
| 1726266600 | 1.72 | 0 | 0.00 | 1.73 | 1.745 | 1.69 | 199329 |
| 1726180200 | 1.72 | 0.1 | 6.17 | 1.6399999 | 1.72 | 1.6299999 | 658626 |
| 1726093800 | 1.62 | -0.07 | -4.14 | 1.66 | 1.66 | 1.61 | 126383 |
| 1726007400 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.6999 | 1.605 | 123853 |
| 1725921000 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.645 | 1.605 | 141238 |
| 1725661800 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6399999 | 161306 |
| 1725575400 | 1.66 | -0.08 | -4.60 | 1.76 | 1.76 | 1.66 | 147413 |
| 1725489000 | 1.74 | -0.03 | -1.69 | 1.75 | 1.77 | 1.71 | 165205 |
| 1725402600 | 1.77 | -0.05 | -2.75 | 1.81 | 1.82 | 1.7 | 438052 |
| 1725057000 | 1.82 | 0.08 | 4.60 | 1.76 | 1.82 | 1.72 | 527642 |
| 1724970600 | 1.74 | -0.01 | -0.57 | 1.77 | 1.77 | 1.71 | 169424 |
| 1724884200 | 1.75 | 0 | 0.00 | 1.75 | 1.78 | 1.72 | 321860 |
| 1724797800 | 1.75 | 0.09 | 5.42 | 1.66 | 1.76 | 1.65 | 201170 |
| 1724711400 | 1.66 | -0.06 | -3.49 | 1.74 | 1.74 | 1.6399999 | 260778 |
| 1724452200 | 1.72 | 0.11 | 6.83 | 1.62 | 1.73 | 1.62 | 305037 |
| 1724365800 | 1.61 | 0.01 | 0.63 | 1.61 | 1.6299999 | 1.6 | 292812 |
| 1724279400 | 1.6 | 0 | 0.00 | 1.61 | 1.625 | 1.58 | 297606 |
| 1724193000 | 1.6 | 0.01 | 0.63 | 1.59 | 1.605 | 1.575 | 320284 |
| 1724106600 | 1.59 | 0.02 | 1.27 | 1.57 | 1.61 | 1.56 | 233507 |
| 1723847400 | 1.57 | 0.01 | 0.64 | 1.56 | 1.59 | 1.52 | 171502 |
| 1723761000 | 1.56 | 0 | 0.00 | 1.61 | 1.61 | 1.55 | 215178 |
| 1723674600 | 1.56 | -0.01 | -0.64 | 1.57 | 1.59 | 1.525 | 191877 |
| 1723588200 | 1.57 | 0.06 | 3.97 | 1.54 | 1.57 | 1.5149999 | 212544 |
| 1723501800 | 1.51 | -0.07 | -4.43 | 1.57 | 1.58 | 1.5 | 433299 |
| 1723242600 | 1.58 | 0.02 | 1.28 | 1.55 | 1.585 | 1.5425 | 265940 |
| 1723156200 | 1.56 | 0 | 0.00 | 1.6 | 1.6019 | 1.55 | 227834 |
| 1723069800 | 1.56 | -0.01 | -0.64 | 1.58 | 1.6 | 1.54 | 276292 |
| 1722983400 | 1.57 | 0.05 | 3.29 | 1.53 | 1.57 | 1.5299 | 282803 |
| 1722897000 | 1.52 | -0.14 | -8.43 | 1.57 | 1.6012 | 1.5 | 547725 |
| 1722637800 | 1.66 | -0.05 | -2.92 | 1.67 | 1.69 | 1.6399999 | 373826 |
| 1722551400 | 1.71 | -0.03 | -1.72 | 1.73 | 1.75 | 1.62 | 361859 |
| 1722465000 | 1.74 | -0.07 | -3.87 | 1.77 | 1.82 | 1.72 | 582061 |
| 1722378600 | 1.81 | 0.06 | 3.43 | 1.78 | 1.84 | 1.77 | 347632 |
| 1722292200 | 1.75 | -0.06 | -3.31 | 1.8 | 1.8171 | 1.74 | 239540 |
| 1722033000 | 1.81 | 0.07 | 4.02 | 1.76 | 1.81 | 1.75 | 236909 |
| 1721946600 | 1.74 | 0.06 | 3.57 | 1.69 | 1.755 | 1.69 | 269902 |
| 1721860200 | 1.68 | -0.07 | -4.00 | 1.73 | 1.79 | 1.67 | 721069 |
| 1721773800 | 1.75 | 0.01 | 0.57 | 1.72 | 1.76 | 1.69 | 1095508 |
| 1721687400 | 1.74 | 0.13 | 8.07 | 1.62 | 1.74 | 1.6 | 459788 |
| 1721428200 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.65 | 1.6 | 232036 |
| 1721341800 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.73 | 1.6399999 | 455621 |
| 1721255400 | 1.7 | -0.02 | -1.16 | 1.71 | 1.745 | 1.69 | 568689 |
| 1721169000 | 1.72 | 0.07 | 4.24 | 1.65 | 1.73 | 1.65 | 415681 |
| 1721082600 | 1.65 | 0.01 | 0.61 | 1.66 | 1.685 | 1.61 | 586200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
