NYSE American - Delayed Quote USD

Franklin Street Properties Corp. (FSP)

1.5200
+0.0100
+(0.66%)
At close: May 9 at 4:00:00 PM EDT
1.5200
0.00
(0.00%)
After hours: May 9 at 4:08:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.52001.55001.51501.52001.520064,064
May 8, 20251.55001.55001.50001.51001.5100223,000
May 7, 20251.51001.55001.50001.53001.5300192,800
May 6, 20251.49001.54001.49001.49001.4900123,600
May 5, 20251.57001.58001.51001.51001.5100121,000
May 2, 20251.52001.60001.52001.57001.5700324,400
May 1, 20251.54001.57001.48001.50001.5000198,500
Apr 30, 20251.59001.63001.49001.58001.5800305,800
Apr 29, 20251.54001.58001.52001.55001.5500156,500
Apr 28, 20251.55001.56001.52001.55001.5500201,300
Apr 25, 20251.58001.60001.53001.54001.5400275,700
Apr 24, 20251.58001.64001.55001.58001.5800446,500
Apr 23, 20251.57001.62001.49001.59001.5900896,500
Apr 22, 20251.53001.55001.48001.54001.5400326,300
Apr 21, 20251.53001.53001.48001.51001.5100355,600
Apr 17, 2025 0.01 Dividend
Apr 17, 20251.49001.55001.48001.52001.5200383,100
Apr 16, 20251.52001.53001.47001.51001.5000247,300
Apr 15, 20251.49001.53001.47001.51001.5000183,900
Apr 14, 20251.48001.51001.43001.50001.4901295,100
Apr 11, 20251.45001.47001.36001.46001.4503407,300
Apr 10, 20251.54001.56001.41001.47001.4603736,000
Apr 9, 20251.55001.62001.45001.58001.5695795,500
Apr 8, 20251.63001.65001.54001.56001.5497590,400
Apr 7, 20251.65001.69001.53001.58001.5695763,600
Apr 4, 20251.70001.71001.64001.70001.6887629,700
Apr 3, 20251.73001.78001.70001.75001.7384568,800
Apr 2, 20251.79001.83001.78001.81001.7980185,800
Apr 1, 20251.77001.84001.75001.83001.8179395,900
Mar 31, 20251.83001.83001.78001.78001.7682387,200
Mar 28, 20251.87001.89001.81001.84001.8278159,100
Mar 27, 20251.85001.88001.81001.86001.8477179,800
Mar 26, 20251.76001.84001.76001.83001.8179307,600
Mar 25, 20251.87001.87001.82001.82001.8079119,100
Mar 24, 20251.90001.93001.86001.86001.8477242,500
Mar 21, 20251.82001.88001.78001.88001.8675914,800
Mar 20, 20251.81001.83001.78001.83001.8179273,500
Mar 19, 20251.80001.85001.80001.82001.8079162,600
Mar 18, 20251.79001.82001.76001.81001.7980325,800
Mar 17, 20251.75001.83001.74001.81001.7980427,200
Mar 14, 20251.79001.81001.72001.74001.7285294,200
Mar 13, 20251.80001.80001.73001.76001.7483382,400
Mar 12, 20251.81001.81001.73001.79001.7781273,000
Mar 11, 20251.79001.79001.74001.77001.7583250,300
Mar 10, 20251.77001.80001.75001.79001.7781260,100
Mar 7, 20251.74001.80001.72001.78001.7682350,100
Mar 6, 20251.77001.81001.70001.74001.7285521,500
Mar 5, 20251.79001.81001.77001.77001.7583690,900
Mar 4, 20251.84001.87001.79001.80001.7881470,700
Mar 3, 20251.87001.89001.81001.83001.8179519,200
Feb 28, 20251.90001.92001.83001.88001.8675693,200
Feb 27, 20251.93001.95001.90001.92001.9073205,100
Feb 26, 20251.92001.96001.91001.95001.937175,800
Feb 25, 20251.92001.98001.89001.94001.9272237,000
Feb 24, 20251.96001.96001.92001.93001.9172202,500
Feb 21, 20252.05002.05001.93001.94001.9272237,400
Feb 20, 20252.01002.07002.01002.02002.0066113,000
Feb 19, 20251.98002.03001.95002.03002.0166193,500
Feb 18, 20251.99002.02001.94001.99001.9768145,000
Feb 14, 20252.05002.09001.98002.00001.9868155,100
Feb 13, 20251.92002.04001.92002.04002.0265268,600
Feb 12, 20251.82001.98001.80001.94001.9272638,000
Feb 11, 20251.82001.88001.81001.83001.8179261,100
Feb 10, 20251.80001.86001.80001.84001.8278344,000
Feb 7, 20251.81001.82001.80001.80001.7881145,500
Feb 6, 20251.85001.86001.81001.82001.807987,000
Feb 5, 20251.80001.84001.77001.83001.8179130,100
Feb 4, 20251.77001.80001.76001.78001.7682108,500
Feb 3, 20251.75001.82001.75001.76001.7483224,500
Jan 31, 20251.84001.87001.77001.81001.7980190,200
Jan 30, 20251.81001.88001.81001.85001.8377257,900
Jan 29, 20251.82001.83001.77001.78001.768294,900
Jan 28, 20251.84001.86001.81001.84001.8278152,000
Jan 27, 20251.82001.87001.81001.83001.8179113,900
Jan 24, 2025 0.01 Dividend
Jan 24, 20251.80001.85001.80001.82001.8079142,700
Jan 23, 20251.79001.83001.77001.83001.8079210,500
Jan 22, 20251.83001.84001.77001.77001.7487136,200
Jan 21, 20251.89001.90001.82001.83001.8079105,400
Jan 17, 20251.86001.89001.84001.86001.8376260,000
Jan 16, 20251.86001.87001.82001.85001.8277241,100
Jan 15, 20251.83001.85001.80001.84001.8178152,400
Jan 14, 20251.79001.82001.74001.80001.7783165,100
Jan 13, 20251.73001.79001.71001.76001.7388188,600
Jan 10, 20251.76001.78001.69001.76001.7388721,000
Jan 8, 20251.84001.84001.80001.81001.7882170,900
Jan 7, 20251.80001.86001.80001.84001.8178450,500
Jan 6, 20251.82001.86001.79001.81001.7882360,100
Jan 3, 20251.86001.86001.81001.83001.8079252,100
Jan 2, 20251.82001.90001.81001.86001.8376456,600
Dec 31, 20241.86001.89001.81001.83001.8079265,500
Dec 30, 20241.83001.86001.82001.83001.8079114,300
Dec 27, 20241.86001.91001.86001.88001.8573204,700
Dec 26, 20241.91001.95001.89001.89001.8672161,700
Dec 24, 20241.92001.92001.88001.90001.877180,500
Dec 23, 20241.89001.92001.85001.90001.8771264,000
Dec 20, 20241.83001.92001.83001.91001.8870956,300
Dec 19, 20241.91001.93001.85001.85001.8277313,700
Dec 18, 20242.09002.10001.90001.90001.8771424,800
Dec 17, 20242.10002.13002.01002.08002.0549435,800
Dec 16, 20242.06002.21002.04002.09002.0648553,400
Dec 13, 20241.90002.03001.83002.01001.9858762,200
Dec 12, 20241.89002.01001.87001.89001.8672805,900
Dec 11, 20241.83001.94001.77001.89001.8672917,200
Dec 10, 20241.89001.90001.79001.80001.77831,327,900
Dec 9, 20241.88001.90001.83001.87001.8475609,800
Dec 6, 20241.82001.88001.76001.88001.8573738,000
Dec 5, 20241.89001.89001.80001.83001.8079351,700
Dec 4, 20241.82001.91001.82001.88001.8573286,100
Dec 3, 20241.91001.91001.78001.80001.7783385,700
Dec 2, 20241.91001.94001.83001.90001.8771290,200
Nov 29, 20241.88001.94001.85001.91001.8870127,200
Nov 27, 20241.96001.96001.91001.91001.8870129,900
Nov 26, 20241.89001.97001.89001.94001.9166144,200
Nov 25, 20241.96002.00001.91001.92001.8969293,900
Nov 22, 20241.98002.00001.90001.94001.9166364,000
Nov 21, 20241.81001.98001.79001.95001.9265448,900
Nov 20, 20241.86001.86001.78001.78001.7585111,200
Nov 19, 20241.83001.89001.80001.85001.8277234,900
Nov 18, 20241.82001.85001.78001.84001.8178192,500
Nov 15, 20241.84001.87001.82001.83001.8079241,200
Nov 14, 20241.86001.91001.82001.82001.7981283,400
Nov 13, 20241.91001.92001.86001.87001.8475310,800
Nov 12, 20241.89001.96001.89001.92001.8969301,800
Nov 11, 20241.95001.98001.89001.90001.8771413,800
Nov 8, 20241.94001.96001.89001.96001.9364799,900
Nov 7, 20241.96001.97001.92001.93001.9067527,800
Nov 6, 20241.98001.98001.91001.95001.9265712,100
Nov 5, 20241.93001.96001.85001.87001.8475241,100
Nov 4, 20241.94001.97001.88001.95001.9265680,300
Nov 1, 20241.80001.92001.79001.92001.8969944,200
Oct 31, 20241.77001.83001.72001.77001.7487792,600
Oct 30, 20241.83001.87001.76001.77001.7487376,000
Oct 29, 20241.77001.85001.77001.85001.82771,072,900
Oct 28, 20241.78001.85001.78001.80001.7783659,300
Oct 25, 20241.80001.82001.75001.75001.7289215,300
Oct 24, 20241.77001.82001.76001.80001.7783213,000
Oct 23, 20241.75001.78001.73001.76001.7388327,500
Oct 22, 20241.75001.78001.73001.77001.7487272,600
Oct 21, 20241.77001.77001.68001.74001.7190448,200
Oct 18, 2024 0.01 Dividend
Oct 18, 20241.76001.79001.75001.76001.7388645,600
Oct 17, 20241.68001.76001.66001.76001.7289672,000
Oct 16, 20241.64001.69001.56001.69001.66011,209,400
Oct 15, 20241.63001.67001.60001.63001.6012482,100
Oct 14, 20241.62001.64001.59001.61001.5816189,600
Oct 11, 20241.59001.64001.58001.60001.5717478,900
Oct 10, 20241.63001.66001.58001.59001.5619638,800
Oct 9, 20241.62001.65001.58001.64001.6110763,000
Oct 8, 20241.64001.67001.60001.63001.60121,093,900
Oct 7, 20241.61001.64001.59001.63001.6012700,700
Oct 4, 20241.64001.66001.62001.64001.6110100,800
Oct 3, 20241.64001.66001.60001.60001.5717152,900
Oct 2, 20241.70001.74001.65001.67001.6405376,100
Oct 1, 20241.75001.76001.67001.69001.6601747,600
Sep 30, 20241.71001.77001.69001.77001.7387310,300
Sep 27, 20241.74001.74001.63001.70001.6700765,600
Sep 26, 20241.75001.75001.70001.72001.6896353,900
Sep 25, 20241.71001.74001.68001.71001.6798264,800
Sep 24, 20241.73001.75001.69001.73001.6994299,400
Sep 23, 20241.82001.82001.70001.72001.6896160,400
Sep 20, 20241.72001.81001.72001.79001.75841,054,700
Sep 19, 20241.78001.79001.73001.79001.7584225,800
Sep 18, 20241.73001.82001.71001.72001.6896299,300
Sep 17, 20241.74001.75001.71001.74001.7093187,300
Sep 16, 20241.74001.74001.68001.71001.6798140,300
Sep 13, 20241.73001.75001.69001.72001.6896228,600
Sep 12, 20241.64001.72001.63001.72001.6896677,600
Sep 11, 20241.66001.66001.61001.62001.5914146,400
Sep 10, 20241.63001.70001.61001.69001.6601137,300
Sep 9, 20241.63001.65001.61001.62001.5914141,200
Sep 6, 20241.67001.67001.64001.64001.6110179,100
Sep 5, 20241.76001.76001.66001.66001.6307167,100
Sep 4, 20241.75001.76001.71001.74001.7093177,900
Sep 3, 20241.81001.82001.70001.77001.7387438,100
Aug 30, 20241.76001.82001.75001.82001.7879527,600
Aug 29, 20241.77001.77001.71001.74001.7093185,300
Aug 28, 20241.75001.78001.72001.75001.7191321,900
Aug 27, 20241.66001.76001.65001.75001.7191213,600
Aug 26, 20241.74001.74001.64001.66001.6307274,000
Aug 23, 20241.62001.73001.62001.72001.6896359,500
Aug 22, 20241.61001.63001.60001.61001.5816303,900
Aug 21, 20241.61001.63001.58001.60001.5717313,100
Aug 20, 20241.59001.61001.58001.59001.5619320,300
Aug 19, 20241.57001.61001.56001.59001.5619247,200
Aug 16, 20241.56001.59001.52001.57001.5423171,500
Aug 15, 20241.61001.61001.55001.56001.5324264,700
Aug 14, 20241.57001.59001.53001.57001.5423191,900
Aug 13, 20241.54001.57001.52001.57001.5423242,100
Aug 12, 20241.57001.58001.50001.51001.4833472,900
Aug 9, 20241.55001.59001.54001.58001.5521339,600
Aug 8, 20241.60001.60001.55001.56001.5324250,900
Aug 7, 20241.58001.60001.54001.56001.5324276,300
Aug 6, 20241.53001.57001.53001.57001.5423282,800
Aug 5, 20241.57001.60001.50001.52001.4932547,700
Aug 2, 20241.67001.69001.64001.66001.6307373,800
Aug 1, 20241.73001.75001.62001.71001.6798429,100
Jul 31, 20241.77001.82001.72001.74001.7093582,100
Jul 30, 20241.78001.84001.77001.81001.7780388,600
Jul 29, 20241.80001.82001.74001.75001.7191239,500
Jul 26, 20241.76001.81001.75001.81001.7780277,500
Jul 25, 20241.69001.76001.69001.74001.7093329,500
Jul 24, 20241.73001.79001.67001.68001.6503721,100
Jul 23, 20241.72001.76001.69001.74001.70931,095,500
Jul 22, 20241.62001.74001.60001.74001.7093459,800
Jul 19, 2024 0.01 Dividend
Jul 19, 20241.64001.65001.60001.61001.5816268,200
Jul 18, 20241.69001.73001.64001.64001.6012455,600
Jul 17, 20241.71001.75001.69001.70001.6598568,700
Jul 16, 20241.65001.73001.65001.72001.6793489,900
Jul 15, 20241.66001.69001.61001.65001.6110586,200
Jul 12, 20241.62001.66001.59001.64001.6012883,700
Jul 11, 20241.50001.62001.50001.59001.5524491,600
Jul 10, 20241.50001.54001.47001.48001.4450370,200
Jul 9, 20241.55001.56001.50001.50001.4645495,600
Jul 8, 20241.57001.59001.55001.55001.5133480,800
Jul 5, 20241.53001.56001.51001.53001.4938475,800
Jul 3, 20241.55001.57001.53001.55001.5133305,200
Jul 2, 20241.54001.56001.52001.53001.4938398,400
Jul 1, 20241.54001.57001.51001.55001.5133794,700
Jun 28, 20241.52001.58001.49001.53001.493812,092,100
Jun 27, 20241.57001.62001.48001.51001.47431,069,800
Jun 26, 20241.49001.57001.48001.56001.52311,587,600
Jun 25, 20241.60001.62001.49001.51001.47431,972,500
Jun 24, 20241.59001.74001.58001.59001.5524803,400
Jun 21, 20241.58001.61001.58001.60001.5622544,900
Jun 20, 20241.63001.64001.58001.59001.5524875,700
Jun 18, 20241.65001.70001.61001.62001.5817609,000
Jun 17, 20241.66001.69001.64001.66001.6207956,900
Jun 14, 20241.64001.67001.60001.65001.61101,575,400
Jun 13, 20241.64001.69001.64001.66001.6207563,000
Jun 12, 20241.66001.74001.64001.64001.6012738,800
Jun 11, 20241.70001.70001.64001.65001.6110413,900
Jun 10, 20241.74001.75001.70001.70001.65981,188,000
Jun 7, 20241.82001.83001.72001.74001.69881,675,900
Jun 6, 20241.79001.87001.77001.83001.78672,854,600
Jun 5, 20241.87001.87001.78001.79001.74771,936,700
Jun 4, 20241.91001.93001.84001.88001.83551,221,500
Jun 3, 20242.01002.01001.89001.91001.8648463,200
May 31, 20241.87002.05001.86001.98001.93325,147,900
May 30, 20241.89001.95001.85001.88001.8355806,600
May 29, 20241.87001.91001.85001.88001.83551,542,400
May 28, 20241.91001.93001.85001.91001.86481,236,100
May 24, 20241.88001.91001.87001.89001.8453714,100
May 23, 20241.90001.90001.86001.89001.8453582,100
May 22, 20241.95001.97001.87001.89001.84531,105,800
May 21, 20241.91001.97001.89001.97001.92341,033,300
May 20, 20241.93001.95001.91001.91001.8648440,000
May 17, 20241.85001.96001.85001.92001.87461,122,200
May 16, 20241.93001.96001.89001.91001.8648535,100
May 15, 20241.97001.98001.91001.94001.8941483,900
May 14, 20241.94001.96001.93001.95001.9039193,700
May 13, 20241.94001.95001.92001.93001.8843299,200
May 10, 20241.92001.94001.91001.91001.8648228,400

Related Tickers

PDM Piedmont Office Realty Trust, Inc.
6.63
-1.19%
 
CPZ1.F Cousins Properties Incorporated
24.80
+0.81%
 
TUERF True North Commercial Real Estate Investment Trust
5.56
0.00%
 
8951.T Nippon Building Fund Inc.
133,800.00
+0.15%
 
CIO City Office REIT, Inc.
4.9600
+3.33%
 
CUZ Cousins Properties Incorporated
28.09
+1.01%
 
CLI.L CLS Holdings plc
62.00
-0.16%
 
BDN Brandywine Realty Trust
4.1900
+1.70%
 
PGRE Paramount Group, Inc.
4.5500
0.00%
 
HIW Highwoods Properties, Inc.
29.97
+1.63%