New Zealand markets closed

Franklin Street Properties Corp. (FSP)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.0700+0.2000 (+10.70%)
At close: 04:00PM EDT
2.0200 -0.05 (-2.42%)
After hours: 05:05PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.89002.07001.89002.07002.0700520,800
22 Apr 20241.88001.92001.87001.87001.8700387,400
19 Apr 20241.85001.90001.85001.88001.8800333,000
18 Apr 20241.91001.93001.86001.86001.8600277,900
18 Apr 20240.01 Dividend
17 Apr 20241.94001.95001.89001.90001.8900452,300
16 Apr 20241.98001.98001.93001.93001.9198289,300
15 Apr 20242.08002.08001.97001.97001.9596477,600
12 Apr 20242.07002.14002.02002.09002.0790390,300
11 Apr 20242.12002.12002.08002.09002.0790295,400
10 Apr 20242.15002.15002.08002.10002.0889569,900
09 Apr 20242.15002.19002.15002.19002.1785477,600
08 Apr 20242.13002.16002.12002.16002.1486469,200
05 Apr 20242.11002.15002.09002.10002.0889259,700
04 Apr 20242.17002.20002.10002.12002.1088337,400
03 Apr 20242.13002.17002.12002.14002.1287218,000
02 Apr 20242.19002.19002.12002.14002.1287324,500
01 Apr 20242.26002.28002.20002.22002.2083321,500
28 Mar 20242.26002.31002.25002.27002.2581359,800
27 Mar 20242.20002.26002.19002.26002.2481771,500
26 Mar 20242.19002.21002.18002.18002.1685541,700
25 Mar 20242.21002.22002.18002.19002.1785404,600
22 Mar 20242.30002.30002.17002.20002.1884357,700
21 Mar 20242.21002.28002.17002.28002.2680692,200
20 Mar 20242.17002.18002.13002.18002.16851,185,800
19 Mar 20242.12002.18002.10002.17002.1586765,700
18 Mar 20242.17002.18002.14002.15002.1387225,900
15 Mar 20242.17002.21002.13002.17002.1586869,500
14 Mar 20242.22002.23002.17002.19002.1785428,600
13 Mar 20242.23002.25002.20002.21002.1984339,600
12 Mar 20242.27002.28002.19002.21002.1984318,400
11 Mar 20242.28002.29002.25002.26002.2481285,200
08 Mar 20242.32002.33002.26002.29002.2779371,400
07 Mar 20242.33002.36002.29002.29002.2779470,000
06 Mar 20242.34002.37002.29002.33002.3177344,400
05 Mar 20242.35002.38002.29002.30002.2879635,400
04 Mar 20242.36002.38002.30002.38002.3675434,100
01 Mar 20242.38002.40002.32002.38002.3675687,200
29 Feb 20242.35002.40002.29002.37002.35751,174,500
28 Feb 20242.39002.39002.30002.31002.2978705,600
27 Feb 20242.29002.47002.26002.40002.38741,724,600
26 Feb 20242.32002.34002.22002.26002.2481507,100
23 Feb 20242.32002.37002.31002.35002.3376417,700
22 Feb 20242.37002.37002.31002.31002.2978226,200
21 Feb 20242.36002.38002.32002.38002.3675277,600
20 Feb 20242.36002.38002.33002.38002.3675257,700
16 Feb 20242.34002.40002.34002.36002.3476732,300
15 Feb 20242.23002.37002.23002.36002.3476803,900
14 Feb 20242.26002.31002.26002.29002.2779274,400
13 Feb 20242.20002.29002.17002.28002.2680841,700
12 Feb 20242.30002.37002.29002.31002.2978570,200
09 Feb 20242.31002.35002.27002.32002.3078345,700
08 Feb 20242.35002.39002.30002.32002.3078795,600
07 Feb 20242.37002.39002.30002.37002.3575458,500
06 Feb 20242.44002.44002.35002.38002.3675637,600
05 Feb 20242.45002.45002.38002.45002.4371505,000
02 Feb 20242.46002.48002.42002.46002.4471579,700
01 Feb 20242.46002.51002.39002.48002.4669563,500
31 Jan 20242.48002.52002.42002.46002.4471871,400
30 Jan 20242.48002.50002.43002.46002.4471343,900
29 Jan 20242.44002.51002.44002.49002.4769377,000
26 Jan 20242.49002.49002.45002.46002.4471382,200
25 Jan 20242.47002.50002.46002.46002.4471281,500
25 Jan 20240.01 Dividend
24 Jan 20242.51002.51002.42002.46002.4371487,800
23 Jan 20242.55002.58002.44002.49002.4668372,800
22 Jan 20242.49002.54002.47002.50002.4767813,900
19 Jan 20242.49002.53002.46002.49002.4668498,800
18 Jan 20242.57002.57002.49002.50002.4767440,500
17 Jan 20242.54002.54002.47002.54002.5164635,500
16 Jan 20242.62002.62002.53002.57002.5461521,500
12 Jan 20242.70002.70002.60002.64002.6154807,200
11 Jan 20242.62002.67002.56002.66002.6352779,600
10 Jan 20242.62002.63002.53002.62002.5956870,900
09 Jan 20242.64002.66002.58002.60002.5758818,600
08 Jan 20242.56002.72002.55002.69002.6650775,500
05 Jan 20242.65002.67002.57002.58002.5560480,000
04 Jan 20242.54002.68002.53002.64002.6154531,200
03 Jan 20242.57002.59002.50002.55002.5263377,500
02 Jan 20242.55002.70002.52002.59002.5659532,800
29 Dec 20232.57002.61002.54002.56002.5362467,000
28 Dec 20232.53002.59002.51002.56002.5362548,800
27 Dec 20232.54002.57002.53002.56002.5362370,000
26 Dec 20232.56002.59002.50002.56002.5362249,300
22 Dec 20232.58002.64002.49002.55002.5263587,500
21 Dec 20232.53002.57002.52002.55002.5263559,300
20 Dec 20232.51002.60002.51002.53002.5065630,700
19 Dec 20232.48002.55002.47002.49002.4668443,700
18 Dec 20232.49002.51002.44002.48002.4569561,700
15 Dec 20232.59002.60002.47002.49002.46681,020,600
14 Dec 20232.56002.64002.50002.56002.5362797,500
13 Dec 20232.38002.56002.36002.53002.5065389,600
12 Dec 20232.46002.46002.38002.38002.3578451,900
11 Dec 20232.45002.47002.42002.46002.4371322,300
08 Dec 20232.46002.56002.46002.49002.4668357,200
07 Dec 20232.55002.58002.42002.49002.4668465,000
06 Dec 20232.58002.64002.53002.53002.5065364,100
05 Dec 20232.59002.59002.48002.55002.5263456,200
04 Dec 20232.52002.62002.49002.59002.5659487,500
01 Dec 20232.47002.58002.40002.55002.5263468,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...