ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FSP Franklin Street Properties Corp

2.27
0.01 (0.44%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FSP Historical Prices

Date Close Change Change (%) Open High Low Volume
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 2.13 529,309
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 2.29 344,436
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 2.17 841,664
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
Jan 29 2024 2.49 0.02 0.81% 2.44 2.51 2.44 364,293
Jan 26 2024 2.47 0.01 0.41% 2.49 2.49 2.45 382,190
Jan 25 2024 2.46 0.00 0.00% 2.47 2.495 2.455 281,457
Jan 24 2024 2.46 -0.03 -1.20% 2.51 2.51 2.44 477,177
Jan 23 2024 2.49 -0.01 -0.40% 2.55 2.575 2.44 366,444
Jan 22 2024 2.50 0.01 0.40% 2.49 2.5375 2.47 813,948
Jan 19 2024 2.49 -0.01 -0.40% 2.49 2.53 2.46 478,935
Jan 18 2024 2.50 -0.04 -1.57% 2.57 2.57 2.485 440,479
Jan 17 2024 2.54 -0.03 -1.17% 2.54 2.54 2.47 635,541
Jan 16 2024 2.57 -0.07 -2.65% 2.62 2.62 2.53 515,290
Jan 12 2024 2.64 -0.02 -0.75% 2.70 2.70 2.595 801,381
Jan 11 2024 2.66 0.04 1.53% 2.62 2.67 2.56 779,602
Jan 10 2024 2.62 0.02 0.77% 2.62 2.63 2.53 870,913
Jan 09 2024 2.60 -0.09 -3.35% 2.64 2.655 2.58 818,645
Jan 08 2024 2.69 0.11 4.26% 2.56 2.72 2.55 775,487
Jan 05 2024 2.58 -0.06 -2.27% 2.65 2.67 2.57 479,997
Jan 04 2024 2.64 0.09 3.53% 2.54 2.68 2.53 531,224
Jan 03 2024 2.55 -0.04 -1.54% 2.57 2.59 2.50 377,548
Jan 02 2024 2.59 0.02 0.78% 2.55 2.70 2.5175 532,831

Your Recent History

Delayed Upgrade Clock