Canada markets close in 4 hours 3 minutes

Franklin Street Properties Corp. (FSP)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0000+0.1300 (+6.97%)
As of 11:57AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.89002.00001.89002.00002.0000178,916
Apr 22, 20241.88001.92001.87001.87001.8700387,400
Apr 19, 20241.85001.90001.85001.88001.8800333,000
Apr 18, 20241.91001.93001.86001.86001.8600277,900
Apr 18, 20240.01 Dividend
Apr 17, 20241.94001.95001.89001.90001.8900452,300
Apr 16, 20241.98001.98001.93001.93001.9198289,300
Apr 15, 20242.08002.08001.97001.97001.9596477,600
Apr 12, 20242.07002.14002.02002.09002.0790390,300
Apr 11, 20242.12002.12002.08002.09002.0790295,400
Apr 10, 20242.15002.15002.08002.10002.0889569,900
Apr 09, 20242.15002.19002.15002.19002.1785477,600
Apr 08, 20242.13002.16002.12002.16002.1486469,200
Apr 05, 20242.11002.15002.09002.10002.0889259,700
Apr 04, 20242.17002.20002.10002.12002.1088337,400
Apr 03, 20242.13002.17002.12002.14002.1287218,000
Apr 02, 20242.19002.19002.12002.14002.1287324,500
Apr 01, 20242.26002.28002.20002.22002.2083321,500
Mar 28, 20242.26002.31002.25002.27002.2581359,800
Mar 27, 20242.20002.26002.19002.26002.2481771,500
Mar 26, 20242.19002.21002.18002.18002.1685541,700
Mar 25, 20242.21002.22002.18002.19002.1785404,600
Mar 22, 20242.30002.30002.17002.20002.1884357,700
Mar 21, 20242.21002.28002.17002.28002.2680692,200
Mar 20, 20242.17002.18002.13002.18002.16851,185,800
Mar 19, 20242.12002.18002.10002.17002.1586765,700
Mar 18, 20242.17002.18002.14002.15002.1387225,900
Mar 15, 20242.17002.21002.13002.17002.1586869,500
Mar 14, 20242.22002.23002.17002.19002.1785428,600
Mar 13, 20242.23002.25002.20002.21002.1984339,600
Mar 12, 20242.27002.28002.19002.21002.1984318,400
Mar 11, 20242.28002.29002.25002.26002.2481285,200
Mar 08, 20242.32002.33002.26002.29002.2779371,400
Mar 07, 20242.33002.36002.29002.29002.2779470,000
Mar 06, 20242.34002.37002.29002.33002.3177344,400
Mar 05, 20242.35002.38002.29002.30002.2879635,400
Mar 04, 20242.36002.38002.30002.38002.3675434,100
Mar 01, 20242.38002.40002.32002.38002.3675687,200
Feb 29, 20242.35002.40002.29002.37002.35751,174,500
Feb 28, 20242.39002.39002.30002.31002.2978705,600
Feb 27, 20242.29002.47002.26002.40002.38741,724,600
Feb 26, 20242.32002.34002.22002.26002.2481507,100
Feb 23, 20242.32002.37002.31002.35002.3376417,700
Feb 22, 20242.37002.37002.31002.31002.2978226,200
Feb 21, 20242.36002.38002.32002.38002.3675277,600
Feb 20, 20242.36002.38002.33002.38002.3675257,700
Feb 16, 20242.34002.40002.34002.36002.3476732,300
Feb 15, 20242.23002.37002.23002.36002.3476803,900
Feb 14, 20242.26002.31002.26002.29002.2779274,400
Feb 13, 20242.20002.29002.17002.28002.2680841,700
Feb 12, 20242.30002.37002.29002.31002.2978570,200
Feb 09, 20242.31002.35002.27002.32002.3078345,700
Feb 08, 20242.35002.39002.30002.32002.3078795,600
Feb 07, 20242.37002.39002.30002.37002.3575458,500
Feb 06, 20242.44002.44002.35002.38002.3675637,600
Feb 05, 20242.45002.45002.38002.45002.4371505,000
Feb 02, 20242.46002.48002.42002.46002.4471579,700
Feb 01, 20242.46002.51002.39002.48002.4669563,500
Jan 31, 20242.48002.52002.42002.46002.4471871,400
Jan 30, 20242.48002.50002.43002.46002.4471343,900
Jan 29, 20242.44002.51002.44002.49002.4769377,000
Jan 26, 20242.49002.49002.45002.46002.4471382,200
Jan 25, 20242.47002.50002.46002.46002.4471281,500
Jan 25, 20240.01 Dividend
Jan 24, 20242.51002.51002.42002.46002.4371487,800
Jan 23, 20242.55002.58002.44002.49002.4668372,800
Jan 22, 20242.49002.54002.47002.50002.4767813,900
Jan 19, 20242.49002.53002.46002.49002.4668498,800
Jan 18, 20242.57002.57002.49002.50002.4767440,500
Jan 17, 20242.54002.54002.47002.54002.5164635,500
Jan 16, 20242.62002.62002.53002.57002.5461521,500
Jan 12, 20242.70002.70002.60002.64002.6154807,200
Jan 11, 20242.62002.67002.56002.66002.6352779,600
Jan 10, 20242.62002.63002.53002.62002.5956870,900
Jan 09, 20242.64002.66002.58002.60002.5758818,600
Jan 08, 20242.56002.72002.55002.69002.6650775,500
Jan 05, 20242.65002.67002.57002.58002.5560480,000
Jan 04, 20242.54002.68002.53002.64002.6154531,200
Jan 03, 20242.57002.59002.50002.55002.5263377,500
Jan 02, 20242.55002.70002.52002.59002.5659532,800
Dec 29, 20232.57002.61002.54002.56002.5362467,000
Dec 28, 20232.53002.59002.51002.56002.5362548,800
Dec 27, 20232.54002.57002.53002.56002.5362370,000
Dec 26, 20232.56002.59002.50002.56002.5362249,300
Dec 22, 20232.58002.64002.49002.55002.5263587,500
Dec 21, 20232.53002.57002.52002.55002.5263559,300
Dec 20, 20232.51002.60002.51002.53002.5065630,700
Dec 19, 20232.48002.55002.47002.49002.4668443,700
Dec 18, 20232.49002.51002.44002.48002.4569561,700
Dec 15, 20232.59002.60002.47002.49002.46681,020,600
Dec 14, 20232.56002.64002.50002.56002.5362797,500
Dec 13, 20232.38002.56002.36002.53002.5065389,600
Dec 12, 20232.46002.46002.38002.38002.3578451,900
Dec 11, 20232.45002.47002.42002.46002.4371322,300
Dec 08, 20232.46002.56002.46002.49002.4668357,200
Dec 07, 20232.55002.58002.42002.49002.4668465,000
Dec 06, 20232.58002.64002.53002.53002.5065364,100
Dec 05, 20232.59002.59002.48002.55002.5263456,200
Dec 04, 20232.52002.62002.49002.59002.5659487,500
Dec 01, 20232.47002.58002.40002.55002.5263468,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...