NYSE:FSP
Franklin Street Properties Corp Stock Price (Quote)
$1.93
+0.0400 (+2.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FSP stock ended at $1.93. This is 2.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.63% from a day low at $1.90 to a day high of $1.95. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $9.84 | $9.96 | $9.77 | $9.96 | 323 256 |
| Mar 10, 2016 | $9.98 | $9.98 | $9.63 | $9.71 | 200 260 |
| Mar 09, 2016 | $9.97 | $10.11 | $9.86 | $9.91 | 263 066 |
| Mar 08, 2016 | $9.94 | $10.01 | $9.89 | $9.93 | 370 639 |
| Mar 07, 2016 | $9.83 | $10.01 | $9.79 | $10.01 | 441 178 |
| Mar 04, 2016 | $9.75 | $9.86 | $9.71 | $9.86 | 355 688 |
| Mar 03, 2016 | $9.75 | $9.82 | $9.60 | $9.80 | 354 015 |
| Mar 02, 2016 | $9.44 | $9.81 | $9.41 | $9.69 | 348 344 |
| Mar 01, 2016 | $9.58 | $9.61 | $9.48 | $9.57 | 289 687 |
| Feb 29, 2016 | $9.47 | $9.64 | $9.42 | $9.51 | 459 433 |
| Feb 26, 2016 | $9.78 | $9.81 | $9.42 | $9.46 | 266 922 |
| Feb 25, 2016 | $9.40 | $9.65 | $9.36 | $9.63 | 309 576 |
| Feb 24, 2016 | $9.13 | $9.34 | $9.03 | $9.34 | 383 509 |
| Feb 23, 2016 | $9.27 | $9.32 | $9.12 | $9.25 | 293 542 |
| Feb 22, 2016 | $9.22 | $9.38 | $9.20 | $9.28 | 294 419 |
| Feb 19, 2016 | $9.17 | $9.29 | $9.10 | $9.17 | 463 327 |
| Feb 18, 2016 | $9.25 | $9.25 | $8.97 | $9.18 | 525 657 |
| Feb 17, 2016 | $9.12 | $9.42 | $8.75 | $9.26 | 494 705 |
| Feb 16, 2016 | $8.81 | $9.04 | $8.75 | $8.98 | 350 948 |
| Feb 12, 2016 | $8.85 | $8.93 | $8.67 | $8.81 | 303 490 |
| Feb 11, 2016 | $8.87 | $8.90 | $8.70 | $8.81 | 208 834 |
| Feb 10, 2016 | $8.86 | $9.09 | $8.84 | $8.93 | 490 469 |
| Feb 09, 2016 | $9.05 | $9.16 | $8.78 | $8.83 | 421 490 |
| Feb 08, 2016 | $9.12 | $9.24 | $8.88 | $9.18 | 332 403 |
| Feb 05, 2016 | $9.30 | $9.34 | $9.16 | $9.16 | 393 171 |
