NYSE American - Delayed Quote USD

Franklin Street Properties Corp. (FSP)

Compare
1.8500
+0.0100
+(0.54%)
At close: January 16 at 4:00:00 PM EST
1.8500
0.00
(0.00%)
After hours: January 16 at 4:04:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.86001.87001.82001.85001.8500241,100
Jan 15, 20251.83001.85001.80001.84001.8400152,400
Jan 14, 20251.79001.82001.74001.80001.8000165,100
Jan 13, 20251.73001.79001.71001.76001.7600188,600
Jan 10, 20251.76001.78001.69001.76001.7600721,000
Jan 8, 20251.84001.84001.80001.81001.8100170,900
Jan 7, 20251.80001.86001.80001.84001.8400450,500
Jan 6, 20251.82001.86001.79001.81001.8100360,100
Jan 3, 20251.86001.86001.81001.83001.8300252,100
Jan 2, 20251.82001.90001.81001.86001.8600456,600
Dec 31, 20241.86001.89001.81001.83001.8300265,500
Dec 30, 20241.83001.86001.82001.83001.8300114,300
Dec 27, 20241.86001.91001.86001.88001.8800204,700
Dec 26, 20241.91001.95001.89001.89001.8900161,700
Dec 24, 20241.92001.92001.88001.90001.900080,500
Dec 23, 20241.89001.92001.85001.90001.9000264,000
Dec 20, 20241.83001.92001.83001.91001.9100956,300
Dec 19, 20241.91001.93001.85001.85001.8500313,700
Dec 18, 20242.09002.10001.90001.90001.9000424,800
Dec 17, 20242.10002.13002.01002.08002.0800435,800
Dec 16, 20242.06002.21002.04002.09002.0900553,400
Dec 13, 20241.90002.03001.83002.01002.0100762,200
Dec 12, 20241.89002.01001.87001.89001.8900805,900
Dec 11, 20241.83001.94001.77001.89001.8900917,200
Dec 10, 20241.89001.90001.79001.80001.80001,327,900
Dec 9, 20241.88001.90001.83001.87001.8700609,800
Dec 6, 20241.82001.88001.76001.88001.8800738,000
Dec 5, 20241.89001.89001.80001.83001.8300351,700
Dec 4, 20241.82001.91001.82001.88001.8800286,100
Dec 3, 20241.91001.91001.78001.80001.8000385,700
Dec 2, 20241.91001.94001.83001.90001.9000290,200
Nov 29, 20241.88001.94001.85001.91001.9100127,200
Nov 27, 20241.96001.96001.91001.91001.9100129,900
Nov 26, 20241.89001.97001.89001.94001.9400144,200
Nov 25, 20241.96002.00001.91001.92001.9200293,900
Nov 22, 20241.98002.00001.90001.94001.9400364,000
Nov 21, 20241.81001.98001.79001.95001.9500448,900
Nov 20, 20241.86001.86001.78001.78001.7800111,200
Nov 19, 20241.83001.89001.80001.85001.8500234,900
Nov 18, 20241.82001.85001.78001.84001.8400192,500
Nov 15, 20241.84001.87001.82001.83001.8300241,200
Nov 14, 20241.86001.91001.82001.82001.8200283,400
Nov 13, 20241.91001.92001.86001.87001.8700310,800
Nov 12, 20241.89001.96001.89001.92001.9200301,800
Nov 11, 20241.95001.98001.89001.90001.9000413,800
Nov 8, 20241.94001.96001.89001.96001.9600799,900
Nov 7, 20241.96001.97001.92001.93001.9300527,800
Nov 6, 20241.98001.98001.91001.95001.9500712,100
Nov 5, 20241.93001.96001.85001.87001.8700241,100
Nov 4, 20241.94001.97001.88001.95001.9500680,300
Nov 1, 20241.80001.92001.79001.92001.9200944,200
Oct 31, 20241.77001.83001.72001.77001.7700792,600
Oct 30, 20241.83001.87001.76001.77001.7700376,000
Oct 29, 20241.77001.85001.77001.85001.85001,072,900
Oct 28, 20241.78001.85001.78001.80001.8000659,300
Oct 25, 20241.80001.82001.75001.75001.7500215,300
Oct 24, 20241.77001.82001.76001.80001.8000213,000
Oct 23, 20241.75001.78001.73001.76001.7600327,500
Oct 22, 20241.75001.78001.73001.77001.7700272,600
Oct 21, 20241.77001.77001.68001.74001.7400448,200
Oct 18, 2024 0.0100 Dividend
Oct 18, 20241.76001.79001.75001.76001.7600645,600
Oct 17, 20241.68001.76001.66001.76001.7500672,000
Oct 16, 20241.64001.69001.56001.69001.68041,209,400
Oct 15, 20241.63001.67001.60001.63001.6207482,100
Oct 14, 20241.62001.64001.59001.61001.6009189,600
Oct 11, 20241.59001.64001.58001.60001.5909478,900
Oct 10, 20241.63001.66001.58001.59001.5810638,800
Oct 9, 20241.62001.65001.58001.64001.6307763,000
Oct 8, 20241.64001.67001.60001.63001.62071,093,900
Oct 7, 20241.61001.64001.59001.63001.6207700,700
Oct 4, 20241.64001.66001.62001.64001.6307100,800
Oct 3, 20241.64001.66001.60001.60001.5909152,900
Oct 2, 20241.70001.74001.65001.67001.6605376,100
Oct 1, 20241.75001.76001.67001.69001.6804747,600
Sep 30, 20241.71001.77001.69001.77001.7599310,300
Sep 27, 20241.74001.74001.63001.70001.6903765,600
Sep 26, 20241.75001.75001.70001.72001.7102353,900
Sep 25, 20241.71001.74001.68001.71001.7003264,800
Sep 24, 20241.73001.75001.69001.73001.7202299,400
Sep 23, 20241.82001.82001.70001.72001.7102160,400
Sep 20, 20241.72001.81001.72001.79001.77981,054,700
Sep 19, 20241.78001.79001.73001.79001.7798225,800
Sep 18, 20241.73001.82001.71001.72001.7102299,300
Sep 17, 20241.74001.75001.71001.74001.7301187,300
Sep 16, 20241.74001.74001.68001.71001.7003140,300
Sep 13, 20241.73001.75001.69001.72001.7102228,600
Sep 12, 20241.64001.72001.63001.72001.7102677,600
Sep 11, 20241.66001.66001.61001.62001.6108146,400
Sep 10, 20241.63001.70001.61001.69001.6804137,300
Sep 9, 20241.63001.65001.61001.62001.6108141,200
Sep 6, 20241.67001.67001.64001.64001.6307179,100
Sep 5, 20241.76001.76001.66001.66001.6506167,100
Sep 4, 20241.75001.76001.71001.74001.7301177,900
Sep 3, 20241.81001.82001.70001.77001.7599438,100
Aug 30, 20241.76001.82001.75001.82001.8097527,600
Aug 29, 20241.77001.77001.71001.74001.7301185,300
Aug 28, 20241.75001.78001.72001.75001.7401321,900
Aug 27, 20241.66001.76001.65001.75001.7401213,600
Aug 26, 20241.74001.74001.64001.66001.6506274,000
Aug 23, 20241.62001.73001.62001.72001.7102359,500
Aug 22, 20241.61001.63001.60001.61001.6009303,900
Aug 21, 20241.61001.63001.58001.60001.5909313,100
Aug 20, 20241.59001.61001.58001.59001.5810320,300
Aug 19, 20241.57001.61001.56001.59001.5810247,200
Aug 16, 20241.56001.59001.52001.57001.5611171,500
Aug 15, 20241.61001.61001.55001.56001.5511264,700
Aug 14, 20241.57001.59001.53001.57001.5611191,900
Aug 13, 20241.54001.57001.52001.57001.5611242,100
Aug 12, 20241.57001.58001.50001.51001.5014472,900
Aug 9, 20241.55001.59001.54001.58001.5710339,600
Aug 8, 20241.60001.60001.55001.56001.5511250,900
Aug 7, 20241.58001.60001.54001.56001.5511276,300
Aug 6, 20241.53001.57001.53001.57001.5611282,800
Aug 5, 20241.57001.60001.50001.52001.5114547,700
Aug 2, 20241.67001.69001.64001.66001.6506373,800
Aug 1, 20241.73001.75001.62001.71001.7003429,100
Jul 31, 20241.77001.82001.72001.74001.7301582,100
Jul 30, 20241.78001.84001.77001.81001.7997388,600
Jul 29, 20241.80001.82001.74001.75001.7401239,500
Jul 26, 20241.76001.81001.75001.81001.7997277,500
Jul 25, 20241.69001.76001.69001.74001.7301329,500
Jul 24, 20241.73001.79001.67001.68001.6705721,100
Jul 23, 20241.72001.76001.69001.74001.73011,095,500
Jul 22, 20241.62001.74001.60001.74001.7301459,800
Jul 19, 2024 0.0100 Dividend
Jul 19, 20241.64001.65001.60001.61001.6009268,200
Jul 18, 20241.69001.73001.64001.64001.6207455,600
Jul 17, 20241.71001.75001.69001.70001.6800568,700
Jul 16, 20241.65001.73001.65001.72001.6998489,900
Jul 15, 20241.66001.69001.61001.65001.6306586,200
Jul 12, 20241.62001.66001.59001.64001.6207883,700
Jul 11, 20241.50001.62001.50001.59001.5713491,600
Jul 10, 20241.50001.54001.47001.48001.4626370,200
Jul 9, 20241.55001.56001.50001.50001.4824495,600
Jul 8, 20241.57001.59001.55001.55001.5318480,800
Jul 5, 20241.53001.56001.51001.53001.5120475,800
Jul 3, 20241.55001.57001.53001.55001.5318305,200
Jul 2, 20241.54001.56001.52001.53001.5120398,400
Jul 1, 20241.54001.57001.51001.55001.5318794,700
Jun 28, 20241.52001.58001.49001.53001.512012,092,100
Jun 27, 20241.57001.62001.48001.51001.49231,069,800
Jun 26, 20241.49001.57001.48001.56001.54171,587,600
Jun 25, 20241.60001.62001.49001.51001.49231,972,500
Jun 24, 20241.59001.74001.58001.59001.5713803,400
Jun 21, 20241.58001.61001.58001.60001.5812544,900
Jun 20, 20241.63001.64001.58001.59001.5713875,700
Jun 18, 20241.65001.70001.61001.62001.6010609,000
Jun 17, 20241.66001.69001.64001.66001.6405956,900
Jun 14, 20241.64001.67001.60001.65001.63061,575,400
Jun 13, 20241.64001.69001.64001.66001.6405563,000
Jun 12, 20241.66001.74001.64001.64001.6207738,800
Jun 11, 20241.70001.70001.64001.65001.6306413,900
Jun 10, 20241.74001.75001.70001.70001.68001,188,000
Jun 7, 20241.82001.83001.72001.74001.71961,675,900
Jun 6, 20241.79001.87001.77001.83001.80852,854,600
Jun 5, 20241.87001.87001.78001.79001.76901,936,700
Jun 4, 20241.91001.93001.84001.88001.85791,221,500
Jun 3, 20242.01002.01001.89001.91001.8876463,200
May 31, 20241.87002.05001.86001.98001.95675,147,900
May 30, 20241.89001.95001.85001.88001.8579806,600
May 29, 20241.87001.91001.85001.88001.85791,542,400
May 28, 20241.91001.93001.85001.91001.88761,236,100
May 24, 20241.88001.91001.87001.89001.8678714,100
May 23, 20241.90001.90001.86001.89001.8678582,100
May 22, 20241.95001.97001.87001.89001.86781,105,800
May 21, 20241.91001.97001.89001.97001.94691,033,300
May 20, 20241.93001.95001.91001.91001.8876440,000
May 17, 20241.85001.96001.85001.92001.89751,122,200
May 16, 20241.93001.96001.89001.91001.8876535,100
May 15, 20241.97001.98001.91001.94001.9172483,900
May 14, 20241.94001.96001.93001.95001.9271193,700
May 13, 20241.94001.95001.92001.93001.9073299,200
May 10, 20241.92001.94001.91001.91001.8876228,400
May 9, 20241.95001.96001.92001.93001.9073278,700
May 8, 20241.93001.95001.91001.95001.9271328,800
May 7, 20241.93001.96001.92001.94001.9172325,500
May 6, 20241.94001.95001.90001.93001.9073247,200
May 3, 20241.92001.95001.90001.93001.9073214,700
May 2, 20241.91001.91001.87001.89001.8678228,300
May 1, 20241.85001.97001.85001.91001.8876396,300
Apr 30, 20241.94001.96001.86001.86001.8382342,500
Apr 29, 20241.99002.04001.94001.95001.9271387,000
Apr 26, 20242.00002.03001.97002.00001.9765207,800
Apr 25, 20242.02002.03001.95002.00001.9765286,700
Apr 24, 20242.05002.07002.02002.04002.0160217,600
Apr 23, 20241.89002.07001.89002.07002.0457520,800
Apr 22, 20241.88001.92001.87001.87001.8480387,400
Apr 19, 20241.85001.90001.85001.88001.8579333,000
Apr 18, 2024 0.0100 Dividend
Apr 18, 20241.91001.93001.86001.86001.8382277,900
Apr 17, 20241.94001.95001.89001.90001.8678452,300
Apr 16, 20241.98001.98001.93001.93001.8973289,300
Apr 15, 20242.08002.08001.97001.97001.9366477,600
Apr 12, 20242.07002.14002.02002.09002.0546390,300
Apr 11, 20242.12002.12002.08002.09002.0546295,400
Apr 10, 20242.15002.15002.08002.10002.0644569,900
Apr 9, 20242.15002.19002.15002.19002.1529477,600
Apr 8, 20242.13002.16002.12002.16002.1234469,200
Apr 5, 20242.11002.15002.09002.10002.0644259,700
Apr 4, 20242.17002.20002.10002.12002.0841337,400
Apr 3, 20242.13002.17002.12002.14002.1037218,000
Apr 2, 20242.19002.19002.12002.14002.1037324,500
Apr 1, 20242.26002.28002.20002.22002.1824321,500
Mar 28, 20242.26002.31002.25002.27002.2315359,800
Mar 27, 20242.20002.26002.19002.26002.2217771,500
Mar 26, 20242.19002.21002.18002.18002.1431541,700
Mar 25, 20242.21002.22002.18002.19002.1529404,600
Mar 22, 20242.30002.30002.17002.20002.1627357,700
Mar 21, 20242.21002.28002.17002.28002.2414692,200
Mar 20, 20242.17002.18002.13002.18002.14311,185,800
Mar 19, 20242.12002.18002.10002.17002.1332765,700
Mar 18, 20242.17002.18002.14002.15002.1136225,900
Mar 15, 20242.17002.21002.13002.17002.1332869,500
Mar 14, 20242.22002.23002.17002.19002.1529428,600
Mar 13, 20242.23002.25002.20002.21002.1725339,600
Mar 12, 20242.27002.28002.19002.21002.1725318,400
Mar 11, 20242.28002.29002.25002.26002.2217285,200
Mar 8, 20242.32002.33002.26002.29002.2512371,400
Mar 7, 20242.33002.36002.29002.29002.2512470,000
Mar 6, 20242.34002.37002.29002.33002.2905344,400
Mar 5, 20242.35002.38002.29002.30002.2610635,400
Mar 4, 20242.36002.38002.30002.38002.3397434,100
Mar 1, 20242.38002.40002.32002.38002.3397687,200
Feb 29, 20242.35002.40002.29002.37002.32981,174,500
Feb 28, 20242.39002.39002.30002.31002.2709705,600
Feb 27, 20242.29002.47002.26002.40002.35931,724,600
Feb 26, 20242.32002.34002.22002.26002.2217507,100
Feb 23, 20242.32002.37002.31002.35002.3102417,700
Feb 22, 20242.37002.37002.31002.31002.2709226,200
Feb 21, 20242.36002.38002.32002.38002.3397277,600
Feb 20, 20242.36002.38002.33002.38002.3397257,700
Feb 16, 20242.34002.40002.34002.36002.3200732,300
Feb 15, 20242.23002.37002.23002.36002.3200803,900
Feb 14, 20242.26002.31002.26002.29002.2512274,400
Feb 13, 20242.20002.29002.17002.28002.2414841,700
Feb 12, 20242.30002.37002.29002.31002.2709570,200
Feb 9, 20242.31002.35002.27002.32002.2807345,700
Feb 8, 20242.35002.39002.30002.32002.2807795,600
Feb 7, 20242.37002.39002.30002.37002.3298458,500
Feb 6, 20242.44002.44002.35002.38002.3397637,600
Feb 5, 20242.45002.45002.38002.45002.4085505,000
Feb 2, 20242.46002.48002.42002.46002.4183579,700
Feb 1, 20242.46002.51002.39002.48002.4380563,500
Jan 31, 20242.48002.52002.42002.46002.4183871,400
Jan 30, 20242.48002.50002.43002.46002.4183343,900
Jan 29, 20242.44002.51002.44002.49002.4478377,000
Jan 26, 20242.49002.49002.45002.46002.4183382,200
Jan 25, 2024 0.0100 Dividend
Jan 25, 20242.47002.50002.46002.46002.4183281,500
Jan 24, 20242.51002.51002.42002.46002.4085487,800
Jan 23, 20242.55002.58002.44002.49002.4379372,800
Jan 22, 20242.49002.54002.47002.50002.4476813,900
Jan 19, 20242.49002.53002.46002.49002.4379498,800
Jan 18, 20242.57002.57002.49002.50002.4476440,500
Jan 17, 20242.54002.54002.47002.54002.4868635,500

Related Tickers

EQC Equity Commonwealth
1.7000
+1.19%
 
BO9.SG Boston Properties Inc
70.02
-0.31%
 
VNORP Vornado Realty Trust
78.55
0.00%
 
CIO-PA City Office REIT, Inc.
18.25
-0.87%
 
CIO City Office REIT, Inc.
5.23
-0.76%
 
PGRE Paramount Group, Inc.
4.5800
-0.65%
 
ONL Orion Office REIT Inc.
3.9900
+0.76%
 
PDM Piedmont Office Realty Trust, Inc.
8.78
-0.68%
 
CDP COPT Defense Properties
29.78
+0.24%
 
JBGS JBG SMITH Properties
15.42
+0.78%