Franklin Street Properties Corp (FSP) Historical Stock Data
1.78 ↓0.07 (-3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSP is up 0.03% a day on average. There have been 17 days where Franklin Street Properties Corp closed green and 13 days where FSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.86 | 1.78 | ↓$0.08 (-4.30%) | 1.78 | 1.86 | 111.26K |
| 2024-11-19 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.80 | 1.89 | 234.87K |
| 2024-11-18 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.78 | 1.85 | 192.52K |
| 2024-11-15 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.82 | 1.87 | 241.18K |
| 2024-11-14 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.82 | 1.91 | 283.42K |
| 2024-11-13 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.86 | 1.92 | 310.82K |
| 2024-11-12 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.89 | 1.96 | 301.78K |
| 2024-11-11 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.89 | 1.98 | 413.80K |
| 2024-11-08 | 1.94 | 1.96 | ↑$0.02 (1.03%) | 1.89 | 1.96 | 799.86K |
| 2024-11-07 | 1.96 | 1.93 | ↓$0.03 (-1.53%) | 1.92 | 1.97 | 527.78K |
| 2024-11-06 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.91 | 1.98 | 712.17K |
| 2024-11-05 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.85 | 1.96 | 241.06K |
| 2024-11-04 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.88 | 1.97 | 680.34K |
| 2024-11-01 | 1.80 | 1.92 | ↑$0.12 (6.67%) | 1.79 | 1.92 | 0.94M |
| 2024-10-31 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.72 | 1.83 | 792.59K |
| 2024-10-30 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.76 | 1.87 | 376.01K |
| 2024-10-29 | 1.77 | 1.85 | ↑$0.08 (4.52%) | 1.77 | 1.85 | 1.07M |
| 2024-10-28 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.78 | 1.85 | 659.27K |
| 2024-10-25 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.75 | 1.82 | 215.26K |
| 2024-10-24 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.76 | 1.82 | 213.02K |
| 2024-10-23 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.73 | 1.78 | 327.47K |
| 2024-10-22 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.73 | 1.78 | 272.57K |
| 2024-10-21 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.68 | 1.77 | 448.24K |
| 2024-10-18 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.75 | 1.79 | 645.56K |
| 2024-10-17 | 1.68 | 1.76 | ↑$0.08 (4.76%) | 1.66 | 1.76 | 672.04K |
| 2024-10-16 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.56 | 1.69 | 1.21M |
| 2024-10-15 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.67 | 482.13K |
| 2024-10-14 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.59 | 1.64 | 189.60K |
| 2024-10-11 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.58 | 1.64 | 478.87K |
| 2024-10-10 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.58 | 1.66 | 638.83K |
Create an account or log in to view more rows.
$FSP holding unfortunately lol
$FSP we need to get moving
$FSP today will be a nice green day LFG!!!
$FSP HOLDING STRONG FOR ALL OF YOU
$FSP said y’all dumb af
$FSP gonna come down hard today
$FSP we need to get moving
$FSP what’s next bulls
$FSP LFFGG
$FSP Not Selling
Hodling for thousands!