Franklin Street Properties Corp (FSP) Historical Stock Data
1.91 ↓0.02 (-1.04%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSP is down -0.43% a day on average. There have been 11 days where Franklin Street Properties Corp closed green and 19 days where FSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.91 | 1.94 | 228.38K |
| 2024-05-09 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.92 | 1.96 | 278.68K |
| 2024-05-08 | 1.93 | 1.95 | ↑$0.02 (1.04%) | 1.91 | 1.95 | 328.80K |
| 2024-05-07 | 1.93 | 1.94 | ↑$0.01 (0.52%) | 1.92 | 1.96 | 325.48K |
| 2024-05-06 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.90 | 1.95 | 247.25K |
| 2024-05-03 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.90 | 1.95 | 214.74K |
| 2024-05-02 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.87 | 1.91 | 228.26K |
| 2024-05-01 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.85 | 1.97 | 396.26K |
| 2024-04-30 | 1.94 | 1.86 | ↓$0.08 (-4.12%) | 1.86 | 1.96 | 342.49K |
| 2024-04-29 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.94 | 2.04 | 387K |
| 2024-04-26 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.97 | 2.03 | 207.76K |
| 2024-04-25 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.95 | 2.03 | 286.66K |
| 2024-04-24 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 2.02 | 2.07 | 217.61K |
| 2024-04-23 | 1.89 | 2.07 | ↑$0.18 (9.52%) | 1.89 | 2.07 | 520.76K |
| 2024-04-22 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.87 | 1.92 | 387.37K |
| 2024-04-19 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.85 | 1.90 | 332.97K |
| 2024-04-18 | 1.91 | 1.86 | ↓$0.04 (-2.36%) | 1.86 | 1.93 | 277.87K |
| 2024-04-17 | 1.94 | 1.90 | ↓$0.04 (-2.06%) | 1.89 | 1.95 | 452.28K |
| 2024-04-16 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.93 | 1.98 | 289.34K |
| 2024-04-15 | 2.08 | 1.97 | ↓$0.11 (-5.29%) | 1.97 | 2.08 | 477.63K |
| 2024-04-12 | 2.07 | 2.09 | ↑$0.02 (0.97%) | 2.02 | 2.14 | 390.32K |
| 2024-04-11 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 2.08 | 2.12 | 295.40K |
| 2024-04-10 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.08 | 2.15 | 569.90K |
| 2024-04-09 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.15 | 2.19 | 477.61K |
| 2024-04-08 | 2.13 | 2.16 | ↑$0.03 (1.41%) | 2.12 | 2.16 | 469.15K |
| 2024-04-05 | 2.11 | 2.10 | ↓$0.01 (-0.47%) | 2.09 | 2.15 | 259.68K |
| 2024-04-04 | 2.17 | 2.12 | ↓$0.05 (-2.30%) | 2.10 | 2.20 | 337.41K |
| 2024-04-03 | 2.13 | 2.14 | ↑$0.01 (0.47%) | 2.12 | 2.17 | 218K |
| 2024-04-02 | 2.19 | 2.14 | ↓$0.05 (-2.28%) | 2.12 | 2.19 | 324.46K |
| 2024-04-01 | 2.26 | 2.22 | ↓$0.04 (-1.77%) | 2.20 | 2.28 | 321.45K |
Create an account or log in to view more rows.
$FSP what’s next bulls
$FSP LFFGG
$FSP Not Selling
Hodling for thousands!
$FSP lets see if it can hold the line
$FSP search and destroy bears!!
$FSP buy and HODL
$FSP 50% chance this will go up or down. I am a professional guys.
$FSP keep inchin
$FSP Bears get cremated today
$FSP the catalyst we need !