U.S. markets closed

Franklin Street Properties Corp. (FSP)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.9100-0.0200 (-1.04%)
Al cierre: 04:00PM EDT
1.9100 -0.01 (-0.52%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.92001.94001.91001.91001.9100228,400
09 may 20241.95001.96001.92001.93001.9300278,700
08 may 20241.93001.95001.91001.95001.9500328,800
07 may 20241.93001.96001.92001.94001.9400325,500
06 may 20241.94001.95001.90001.93001.9300247,200
03 may 20241.92001.95001.90001.93001.9300214,700
02 may 20241.91001.91001.87001.89001.8900228,300
01 may 20241.85001.97001.85001.91001.9100396,300
30 abr 20241.94001.96001.86001.86001.8600342,500
29 abr 20241.99002.04001.94001.95001.9500387,000
26 abr 20242.00002.03001.97002.00002.0000207,800
25 abr 20242.02002.03001.95002.00002.0000286,700
24 abr 20242.05002.07002.02002.04002.0400217,600
23 abr 20241.89002.07001.89002.07002.0700520,800
22 abr 20241.88001.92001.87001.87001.8700387,400
19 abr 20241.85001.90001.85001.88001.8800333,000
18 abr 20241.91001.93001.86001.86001.8600277,900
18 abr 20240.01 Dividendo
17 abr 20241.94001.95001.89001.90001.8900452,300
16 abr 20241.98001.98001.93001.93001.9198289,300
15 abr 20242.08002.08001.97001.97001.9596477,600
12 abr 20242.07002.14002.02002.09002.0790390,300
11 abr 20242.12002.12002.08002.09002.0790295,400
10 abr 20242.15002.15002.08002.10002.0889569,900
09 abr 20242.15002.19002.15002.19002.1785477,600
08 abr 20242.13002.16002.12002.16002.1486469,200
05 abr 20242.11002.15002.09002.10002.0889259,700
04 abr 20242.17002.20002.10002.12002.1088337,400
03 abr 20242.13002.17002.12002.14002.1287218,000
02 abr 20242.19002.19002.12002.14002.1287324,500
01 abr 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 ene 20242.48002.52002.42002.46002.4471871,400
30 ene 20242.48002.50002.43002.46002.4471343,900
29 ene 20242.44002.51002.44002.49002.4769377,000
26 ene 20242.49002.49002.45002.46002.4471382,200
25 ene 20242.47002.50002.46002.46002.4471281,500
25 ene 20240.01 Dividendo
24 ene 20242.51002.51002.42002.46002.4371487,800
23 ene 20242.55002.58002.44002.49002.4668372,800
22 ene 20242.49002.54002.47002.50002.4767813,900
19 ene 20242.49002.53002.46002.49002.4668498,800
18 ene 20242.57002.57002.49002.50002.4767440,500
17 ene 20242.54002.54002.47002.54002.5164635,500
16 ene 20242.62002.62002.53002.57002.5461521,500
12 ene 20242.70002.70002.60002.64002.6154807,200
11 ene 20242.62002.67002.56002.66002.6352779,600
10 ene 20242.62002.63002.53002.62002.5956870,900
09 ene 20242.64002.66002.58002.60002.5758818,600
08 ene 20242.56002.72002.55002.69002.6650775,500
05 ene 20242.65002.67002.57002.58002.5560480,000
04 ene 20242.54002.68002.53002.64002.6154531,200
03 ene 20242.57002.59002.50002.55002.5263377,500
02 ene 20242.55002.70002.52002.59002.5659532,800
29 dic 20232.57002.61002.54002.56002.5362467,000
28 dic 20232.53002.59002.51002.56002.5362548,800
27 dic 20232.54002.57002.53002.56002.5362370,000
26 dic 20232.56002.59002.50002.56002.5362249,300
22 dic 20232.58002.64002.49002.55002.5263587,500
21 dic 20232.53002.57002.52002.55002.5263559,300
20 dic 20232.51002.60002.51002.53002.5065630,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...