Franklin Street Properties

FSP
🏛️ usa →
1.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.98 5.99 5.91 5.95 0.3M
2021-12-30 6.00 6.08 5.93 5.96 1.0M
2021-12-29 6.33 6.34 6.21 6.31 0.4M
2021-12-28 6.34 6.39 6.29 6.32 0.3M
2021-12-27 6.26 6.39 6.23 6.38 0.4M
2021-12-23 6.34 6.39 6.25 6.27 0.3M
2021-12-22 6.20 6.29 6.12 6.28 0.5M
2021-12-21 6.05 6.25 6.05 6.19 0.6M
2021-12-20 5.91 5.99 5.77 5.97 0.5M
2021-12-17 6.03 6.10 5.91 5.98 2.0M
2021-12-16 6.06 6.09 5.94 6.03 0.8M
2021-12-15 5.94 6.04 5.76 6.04 0.9M
2021-12-14 5.93 6.10 5.89 5.91 0.6M
2021-12-13 6.31 6.34 5.92 5.93 1.0M
2021-12-10 6.49 6.49 6.31 6.34 0.4M
2021-12-09 6.45 6.54 6.38 6.42 0.7M
2021-12-08 6.43 6.58 6.41 6.54 0.5M
2021-12-07 6.45 6.52 6.36 6.40 0.8M
2021-12-06 6.19 6.41 6.19 6.37 1.1M
2021-12-03 6.24 6.29 6.01 6.08 0.6M
2021-12-02 5.86 6.22 5.82 6.15 0.9M
2021-12-01 5.90 6.07 5.75 5.75 0.6M
2021-11-30 5.84 6.01 5.63 5.76 1.2M
2021-11-29 6.06 6.10 5.89 5.93 0.6M
2021-11-26 6.11 6.16 5.85 5.99 0.6M
2021-11-24 6.03 6.32 6.03 6.28 0.5M
2021-11-23 5.87 6.05 5.87 5.98 0.6M
2021-11-22 5.84 6.13 5.82 5.87 0.6M
2021-11-19 5.78 5.90 5.78 5.83 0.4M
2021-11-18 5.95 5.99 5.78 5.86 0.4M
2021-11-17 6.08 6.08 5.81 5.94 0.5M
2021-11-16 6.09 6.14 6.00 6.10 0.6M
2021-11-15 6.12 6.18 6.07 6.11 0.7M
2021-11-12 6.13 6.20 6.04 6.11 0.6M
2021-11-11 5.91 6.19 5.83 6.15 0.7M
2021-11-10 5.59 5.92 5.59 5.88 1.0M
2021-11-09 5.00 5.62 4.98 5.57 1.2M
2021-11-08 4.88 4.90 4.76 4.85 0.4M
2021-11-05 4.74 4.93 4.74 4.86 0.3M
2021-11-04 4.81 4.83 4.59 4.68 0.4M
2021-11-03 4.61 4.85 4.61 4.80 0.3M
2021-11-02 4.69 4.69 4.51 4.64 0.7M
2021-11-01 4.49 4.73 4.49 4.70 0.3M
2021-10-29 4.68 4.68 4.46 4.50 0.8M
2021-10-28 4.69 4.73 4.59 4.68 0.3M
2021-10-27 4.77 4.77 4.66 4.69 0.2M
2021-10-26 4.80 4.81 4.73 4.76 0.5M
2021-10-25 4.79 4.82 4.73 4.79 0.4M
2021-10-22 4.93 4.96 4.77 4.77 0.3M
2021-10-21 5.08 5.10 4.92 4.95 0.3M
2021-10-20 5.09 5.18 5.07 5.15 0.3M
2021-10-19 5.16 5.18 5.09 5.10 0.2M
2021-10-18 5.16 5.20 5.12 5.14 0.2M
2021-10-15 5.34 5.34 5.17 5.17 0.4M
2021-10-14 5.31 5.34 5.20 5.23 0.3M
2021-10-13 5.26 5.32 5.18 5.24 0.2M
2021-10-12 5.22 5.27 5.18 5.25 0.3M
2021-10-11 5.13 5.22 5.09 5.21 0.2M
2021-10-08 5.05 5.18 5.05 5.12 0.2M
2021-10-07 5.06 5.14 5.00 5.08 0.4M
2021-10-06 4.81 5.03 4.76 5.02 0.5M
2021-10-05 4.81 4.87 4.71 4.82 0.5M
2021-10-04 4.74 4.85 4.74 4.80 0.3M
2021-10-01 4.64 4.87 4.64 4.74 0.5M
2021-09-30 4.71 4.76 4.63 4.64 0.5M
2021-09-29 4.67 4.72 4.63 4.72 0.3M
2021-09-28 4.68 4.72 4.63 4.64 0.2M
2021-09-27 4.65 4.83 4.61 4.66 0.6M
2021-09-24 4.73 4.75 4.62 4.64 0.4M
2021-09-23 4.58 4.76 4.57 4.69 0.4M
2021-09-22 4.54 4.61 4.49 4.56 0.4M
2021-09-21 4.55 4.60 4.52 4.54 0.2M
2021-09-20 4.60 4.65 4.41 4.51 0.7M
2021-09-17 4.74 4.77 4.59 4.66 7.5M
2021-09-16 4.62 4.72 4.56 4.72 0.6M
2021-09-15 4.64 4.66 4.52 4.63 0.9M
2021-09-14 4.63 4.63 4.51 4.61 0.6M
2021-09-13 4.48 4.66 4.46 4.60 0.8M
2021-09-10 4.54 4.54 4.44 4.46 0.6M
2021-09-09 4.57 4.63 4.48 4.52 0.7M
2021-09-08 4.52 4.62 4.50 4.59 0.6M
2021-09-07 4.43 4.61 4.43 4.55 0.9M
2021-09-03 4.65 4.66 4.41 4.43 1.8M
2021-09-02 4.89 4.89 4.60 4.63 1.5M
2021-09-01 4.83 4.90 4.77 4.88 0.3M
2021-08-31 4.74 4.82 4.74 4.80 0.3M
2021-08-30 4.90 4.91 4.70 4.76 0.4M
2021-08-27 4.81 4.95 4.79 4.86 0.5M
2021-08-26 4.73 4.84 4.68 4.77 0.4M
2021-08-25 4.77 4.81 4.70 4.70 0.3M
2021-08-24 4.73 4.78 4.66 4.77 0.2M
2021-08-23 4.85 4.86 4.69 4.73 0.4M
2021-08-20 4.73 4.82 4.69 4.79 0.5M
2021-08-19 4.71 4.81 4.66 4.77 0.4M
2021-08-18 4.85 4.90 4.77 4.77 0.4M
2021-08-17 4.80 4.93 4.74 4.87 0.3M
2021-08-16 4.83 4.92 4.78 4.86 0.2M
2021-08-13 4.85 4.89 4.82 4.86 0.1M
2021-08-12 4.95 4.97 4.82 4.87 0.5M
2021-08-11 4.95 4.97 4.90 4.97 0.2M
2021-08-10 4.84 4.97 4.81 4.94 0.2M
2021-08-09 4.93 4.93 4.81 4.85 0.2M
2021-08-06 4.95 5.02 4.89 4.97 0.2M
2021-08-05 4.74 4.88 4.70 4.86 0.2M
2021-08-04 4.96 4.98 4.72 4.73 0.3M
2021-08-03 5.11 5.11 4.97 5.05 0.4M
2021-08-02 5.26 5.39 5.07 5.10 0.3M
2021-07-30 5.25 5.33 5.16 5.22 0.6M
2021-07-29 5.14 5.32 5.14 5.24 0.3M
2021-07-28 5.21 5.23 5.05 5.11 0.3M
2021-07-27 5.18 5.24 5.09 5.15 0.2M
2021-07-26 5.00 5.22 5.00 5.22 0.3M
2021-07-23 4.93 5.03 4.92 5.00 0.2M
2021-07-22 5.00 5.00 4.87 4.92 0.3M
2021-07-21 5.10 5.22 5.03 5.04 0.3M
2021-07-20 4.87 5.18 4.87 5.05 0.5M
2021-07-19 5.03 5.06 4.85 4.88 0.5M
2021-07-16 5.21 5.21 5.06 5.09 0.2M
2021-07-15 5.06 5.17 5.06 5.13 0.2M
2021-07-14 5.35 5.39 5.19 5.21 0.3M
2021-07-13 5.33 5.37 5.26 5.31 0.3M
2021-07-12 5.26 5.39 5.24 5.38 0.2M
2021-07-09 5.17 5.31 5.15 5.29 0.3M
2021-07-08 5.15 5.23 5.03 5.08 0.3M
2021-07-07 5.26 5.32 5.21 5.23 0.3M
2021-07-06 5.34 5.34 5.12 5.27 0.5M
2021-07-02 5.39 5.44 5.30 5.35 0.2M
2021-07-01 5.25 5.43 5.22 5.39 0.4M
2021-06-30 5.33 5.44 5.23 5.26 0.7M
2021-06-29 5.50 5.50 5.36 5.37 0.2M
2021-06-28 5.49 5.50 5.37 5.47 0.6M
2021-06-25 5.49 5.54 5.42 5.53 1.1M
2021-06-24 5.66 5.66 5.39 5.52 0.4M
2021-06-23 5.41 5.43 5.25 5.25 0.3M
2021-06-22 5.28 5.46 5.26 5.39 0.2M
2021-06-21 5.22 5.42 5.15 5.31 0.3M
2021-06-18 5.21 5.25 5.06 5.16 0.9M
2021-06-17 5.47 5.49 5.25 5.30 0.3M
2021-06-16 5.43 5.50 5.35 5.47 0.3M
2021-06-15 5.56 5.61 5.38 5.44 0.3M
2021-06-14 5.55 5.64 5.49 5.52 0.3M
2021-06-11 5.59 5.64 5.54 5.55 0.2M
2021-06-10 5.65 5.68 5.57 5.60 0.2M
2021-06-09 5.80 5.80 5.60 5.64 0.4M
2021-06-08 5.48 5.67 5.47 5.61 0.2M
2021-06-07 5.30 5.52 5.29 5.49 0.2M
2021-06-04 5.44 5.44 5.29 5.30 0.3M
2021-06-03 5.45 5.46 5.36 5.41 0.3M
2021-06-02 5.36 5.44 5.30 5.43 0.3M
2021-06-01 5.14 5.38 5.11 5.34 0.4M
2021-05-28 5.22 5.23 5.11 5.14 0.3M
2021-05-27 5.21 5.28 5.17 5.17 0.7M
2021-05-26 5.10 5.17 5.02 5.15 0.2M
2021-05-25 5.17 5.18 5.03 5.05 0.3M
2021-05-24 5.20 5.23 5.10 5.16 0.4M
2021-05-21 5.13 5.16 5.04 5.09 0.3M
2021-05-20 5.00 5.07 4.91 5.07 0.3M
2021-05-19 4.97 5.03 4.92 4.98 0.3M
2021-05-18 5.04 5.12 4.98 5.01 0.2M
2021-05-17 5.10 5.13 5.00 5.07 0.3M
2021-05-14 5.10 5.21 5.06 5.19 0.2M
2021-05-13 4.97 5.09 4.96 5.03 0.3M
2021-05-12 5.00 5.07 4.88 4.91 0.4M
2021-05-11 5.13 5.16 4.99 5.02 0.2M
2021-05-10 5.31 5.37 5.22 5.23 0.3M
2021-05-07 5.20 5.33 5.17 5.30 0.2M
2021-05-06 5.10 5.20 5.05 5.17 0.2M
2021-05-05 5.23 5.29 4.87 5.06 0.4M
2021-05-04 5.38 5.45 5.25 5.25 0.2M
2021-05-03 5.28 5.50 5.28 5.41 0.4M
2021-04-30 5.34 5.43 5.28 5.28 0.4M
2021-04-29 5.50 5.59 5.37 5.41 0.2M
2021-04-28 5.43 5.56 5.41 5.45 0.2M
2021-04-27 5.49 5.50 5.41 5.43 0.2M
2021-04-26 5.55 5.61 5.43 5.50 0.2M
2021-04-23 5.53 5.58 5.47 5.50 0.2M
2021-04-22 5.61 5.62 5.49 5.49 0.2M
2021-04-21 5.57 5.65 5.53 5.57 0.2M
2021-04-20 5.55 5.62 5.52 5.54 0.3M
2021-04-19 5.63 5.64 5.52 5.53 0.3M
2021-04-16 5.71 5.71 5.60 5.68 0.2M
2021-04-15 5.56 5.68 5.55 5.68 0.2M
2021-04-14 5.66 5.74 5.61 5.69 0.3M
2021-04-13 5.59 5.65 5.53 5.61 0.3M
2021-04-12 5.50 5.63 5.48 5.56 0.6M
2021-04-09 5.41 5.58 5.40 5.51 0.4M
2021-04-08 5.59 5.59 5.39 5.41 0.3M
2021-04-07 5.64 5.70 5.51 5.61 0.5M
2021-04-06 5.58 5.69 5.52 5.63 0.4M
2021-04-05 5.73 5.73 5.45 5.55 0.5M
2021-04-01 5.48 5.69 5.45 5.68 0.3M
2021-03-31 5.58 5.61 5.40 5.45 0.5M
2021-03-30 5.40 5.60 5.38 5.58 0.2M
2021-03-29 5.54 5.65 5.38 5.38 0.3M
2021-03-26 5.51 5.72 5.51 5.54 0.5M
2021-03-25 5.36 5.54 5.22 5.46 0.5M
2021-03-24 5.48 5.76 5.38 5.38 0.5M
2021-03-23 5.48 5.61 5.40 5.46 0.3M
2021-03-22 5.67 5.81 5.41 5.53 0.4M
2021-03-19 6.11 6.11 5.64 5.64 2.5M
2021-03-18 6.12 6.25 6.05 6.12 0.4M
2021-03-17 6.19 6.27 6.06 6.12 0.3M
2021-03-16 6.50 6.51 6.16 6.22 0.6M
2021-03-15 6.59 6.65 6.32 6.56 0.6M
2021-03-12 6.39 6.60 6.35 6.59 0.4M
2021-03-11 6.44 6.44 6.23 6.37 0.4M
2021-03-10 6.44 6.46 6.24 6.37 0.5M
2021-03-09 6.52 6.57 6.24 6.43 0.8M
2021-03-08 6.12 6.62 6.06 6.52 0.8M
2021-03-05 6.02 6.18 5.88 6.06 0.8M
2021-03-04 5.77 5.96 5.63 5.75 0.5M
2021-03-03 5.43 5.82 5.38 5.73 0.6M
2021-03-02 5.35 5.43 5.20 5.41 0.3M
2021-03-01 5.00 5.40 4.98 5.36 0.5M
2021-02-26 5.05 5.15 4.92 4.96 1.0M
2021-02-25 5.15 5.28 5.02 5.08 0.9M
2021-02-24 4.91 5.12 4.79 5.11 0.7M
2021-02-23 4.70 5.05 4.70 4.99 1.2M
2021-02-22 4.19 4.55 4.19 4.50 1.1M
2021-02-19 4.09 4.20 4.09 4.20 1.1M
2021-02-18 4.11 4.19 4.07 4.10 0.6M
2021-02-17 4.28 4.35 4.08 4.15 0.5M
2021-02-16 4.38 4.39 4.28 4.28 0.4M
2021-02-12 4.36 4.41 4.30 4.34 0.3M
2021-02-11 4.44 4.50 4.28 4.38 0.4M
2021-02-10 4.51 4.64 4.41 4.44 0.3M
2021-02-09 4.46 4.51 4.31 4.51 0.4M
2021-02-08 4.31 4.43 4.20 4.43 0.5M
2021-02-05 4.26 4.26 4.14 4.26 0.3M
2021-02-04 4.17 4.25 4.11 4.18 0.5M
2021-02-03 4.14 4.19 4.00 4.10 0.5M
2021-02-02 4.35 4.35 4.11 4.14 0.4M
2021-02-01 4.08 4.27 4.04 4.23 0.6M
2021-01-29 4.21 4.32 4.02 4.11 0.6M
2021-01-28 4.34 4.34 4.21 4.22 0.6M
2021-01-27 4.50 4.57 4.32 4.33 0.8M
2021-01-26 4.69 4.72 4.52 4.54 0.6M
2021-01-25 4.58 4.70 4.48 4.65 0.2M
2021-01-22 4.41 4.67 4.37 4.66 0.4M
2021-01-21 4.61 4.68 4.44 4.49 0.3M
2021-01-20 4.58 4.71 4.58 4.61 0.4M
2021-01-19 4.65 4.65 4.50 4.63 0.8M
2021-01-15 4.47 4.64 4.43 4.61 0.3M
2021-01-14 4.46 4.63 4.44 4.53 0.3M
2021-01-13 4.43 4.50 4.40 4.45 0.6M
2021-01-12 4.33 4.46 4.30 4.43 0.3M
2021-01-11 4.31 4.40 4.26 4.33 0.3M
2021-01-08 4.39 4.42 4.27 4.39 0.4M
2021-01-07 4.52 4.52 4.28 4.42 0.4M
2021-01-06 4.37 4.65 4.37 4.52 0.7M
2021-01-05 4.17 4.38 4.17 4.32 0.4M
2021-01-04 4.43 4.46 4.19 4.19 0.4M