Franklin Street Properties Corp (FSP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.73224043716 | 1.83 | 1.945 | 1.83 | 359879 | 1.90567795 | CS |
| 4 | 0 | 0 | 1.88 | 2.21 | 1.76 | 495629 | 1.90157787 | CS |
| 12 | 0.24 | 14.6341463415 | 1.64 | 2.21 | 1.56 | 467281 | 1.82872557 | CS |
| 26 | 0.31 | 19.7452229299 | 1.57 | 2.21 | 1.47 | 507008 | 1.70566362 | CS |
| 52 | -0.66 | -25.9842519685 | 2.54 | 2.72 | 1.47 | 573487 | 1.91973688 | CS |
| 156 | -4.38 | -69.9680511182 | 6.26 | 6.39 | 1.13 | 761306 | 2.47652975 | CS |
| 260 | -6.66 | -77.9859484778 | 8.54 | 8.85 | 1.13 | 642723 | 3.28938438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 1.88 | -0.01 | -0.53 | 1.86 | 1.91 | 1.86 | 171194 |
| 1735255800 | 1.89 | -0.01 | -0.53 | 1.91 | 1.945 | 1.885 | 138856 |
| 1735077840 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.875 | 80467 |
| 1734996600 | 1.9 | -0.01 | -0.52 | 1.89 | 1.915 | 1.85 | 263987 |
| 1734737400 | 1.91 | 0.06 | 3.24 | 1.83 | 1.92 | 1.83 | 956279 |
| 1734651000 | 1.85 | -0.05 | -2.63 | 1.91 | 1.93 | 1.85 | 313675 |
| 1734564600 | 1.9 | -0.18 | -8.65 | 2.09 | 2.1 | 1.9 | 349653 |
| 1734478200 | 2.08 | -0.01 | -0.48 | 2.1 | 2.1307999 | 2.005 | 403820 |
| 1734391800 | 2.09 | 0.08 | 3.98 | 2.06 | 2.21 | 2.04 | 525801 |
| 1734132600 | 2.0099999 | 0.11 | 5.79 | 1.9 | 2.0299999 | 1.83 | 748819 |
| 1734046200 | 1.9 | 0.01 | 0.53 | 1.89 | 2.0099999 | 1.87 | 805896 |
| 1733959800 | 1.89 | 0.09 | 5.00 | 1.83 | 1.935 | 1.77 | 917173 |
| 1733873400 | 1.8 | -0.07 | -3.74 | 1.89 | 1.9 | 1.785 | 1280670 |
| 1733787000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.9 | 1.83 | 568108 |
| 1733527800 | 1.88 | 0.05 | 2.73 | 1.82 | 1.88 | 1.76 | 738026 |
| 1733441400 | 1.83 | -0.05 | -2.66 | 1.89 | 1.89 | 1.8 | 325691 |
| 1733355000 | 1.88 | 0.08 | 4.44 | 1.82 | 1.91 | 1.82 | 251045 |
| 1733268600 | 1.8 | -0.1 | -5.26 | 1.91 | 1.91 | 1.78 | 367529 |
| 1733182200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.935 | 1.83 | 272908 |
| 1732917840 | 1.91 | 0 | 0.00 | 1.88 | 1.935 | 1.85 | 127232 |
| 1732750200 | 1.91 | -0.03 | -1.55 | 1.96 | 1.96 | 1.91 | 99933 |
| 1732663800 | 1.94 | 0.02 | 1.04 | 1.89 | 1.97 | 1.89 | 119691 |
| 1732577400 | 1.92 | -0.02 | -1.03 | 1.96 | 1.995 | 1.91 | 253671 |
| 1732318200 | 1.94 | -0.01 | -0.51 | 1.98 | 1.995 | 1.9 | 312834 |
| 1732231800 | 1.95 | 0.17 | 9.55 | 1.81 | 1.98 | 1.79 | 448860 |
| 1732145400 | 1.78 | -0.07 | -3.78 | 1.86 | 1.86 | 1.78 | 111259 |
| 1732059000 | 1.85 | 0.01 | 0.54 | 1.83 | 1.885 | 1.8 | 212837 |
| 1731972600 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.78 | 171366 |
| 1731713400 | 1.83 | 0.01 | 0.55 | 1.84 | 1.87 | 1.82 | 214842 |
| 1731627000 | 1.82 | -0.05 | -2.67 | 1.86 | 1.905 | 1.82 | 254438 |
| 1731540600 | 1.87 | -0.05 | -2.60 | 1.91 | 1.92 | 1.86 | 272626 |
| 1731454200 | 1.92 | 0.02 | 1.05 | 1.89 | 1.96 | 1.885 | 248847 |
| 1731367800 | 1.9 | -0.06 | -3.06 | 1.95 | 1.975 | 1.89 | 391336 |
| 1731108600 | 1.96 | 0.03 | 1.55 | 1.94 | 1.96 | 1.89 | 799854 |
| 1731022200 | 1.93 | -0.02 | -1.03 | 1.96 | 1.97 | 1.92 | 484629 |
| 1730935800 | 1.95 | 0.08 | 4.28 | 1.98 | 1.98 | 1.91 | 643694 |
| 1730849400 | 1.87 | -0.08 | -4.10 | 1.93 | 1.955 | 1.845 | 213897 |
| 1730763000 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9744 | 1.88 | 650383 |
| 1730500200 | 1.92 | 0.14 | 7.87 | 1.8 | 1.92 | 1.79 | 921982 |
| 1730413800 | 1.78 | 0.01 | 0.56 | 1.77 | 1.83 | 1.72 | 756276 |
| 1730327400 | 1.77 | -0.08 | -4.32 | 1.83 | 1.871 | 1.755 | 340489 |
| 1730241000 | 1.85 | 0.05 | 2.78 | 1.77 | 1.85 | 1.77 | 1034873 |
| 1730154600 | 1.8 | 0.05 | 2.86 | 1.78 | 1.845 | 1.78 | 659274 |
| 1729895400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.82 | 1.745 | 197759 |
| 1729809000 | 1.8 | 0.04 | 2.27 | 1.77 | 1.82 | 1.76 | 186210 |
| 1729722600 | 1.76 | -0.01 | -0.56 | 1.75 | 1.78 | 1.73 | 295433 |
| 1729636200 | 1.77 | 0.03 | 1.72 | 1.75 | 1.78 | 1.73 | 252823 |
| 1729549800 | 1.74 | -0.02 | -1.14 | 1.77 | 1.77 | 1.68 | 448244 |
| 1729290600 | 1.76 | 0 | 0.00 | 1.76 | 1.79 | 1.75 | 645560 |
| 1729204200 | 1.76 | 0.07 | 4.14 | 1.68 | 1.76 | 1.66 | 672044 |
| 1729117800 | 1.69 | 0.06 | 3.68 | 1.6399999 | 1.69 | 1.56 | 1172409 |
| 1729031400 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.67 | 1.595 | 451232 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
