Franklin Street Properties Corp. FSP
AMEX · Vereinigte Staaten · Finanzen
$0,3683-0,01 (-2,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,37 | -2,63 % | $0,37 | $0,38 | $0,37 | 1,21M |
| 2026-09-30 | $0,38 | +5,56 % | $0,36 | $0,38 | $0,36 | 742,00K |
| 2026-09-29 | $0,36 | +5,88 % | $0,34 | $0,36 | $0,34 | 483,30K |
| 2026-09-28 | $0,34 | -2,86 % | $0,34 | $0,35 | $0,34 | 355,50K |
| 2026-09-25 | $0,35 | +9,38 % | $0,32 | $0,35 | $0,32 | 1,74M |
| 2026-09-24 | $0,32 | -5,88 % | $0,33 | $0,34 | $0,32 | 1,05M |
| 2026-09-23 | $0,34 | +3,03 % | $0,35 | $0,35 | $0,32 | 343,60K |
| 2026-09-22 | $0,33 | -2,94 % | $0,35 | $0,35 | $0,33 | 285,40K |
| 2026-09-21 | $0,34 | 0,00 % | $0,34 | $0,35 | $0,33 | 731,00K |
| 2026-09-18 | $0,34 | +6,25 % | $0,33 | $0,35 | $0,33 | 2,09M |
| 2026-09-17 | $0,32 | -3,03 % | $0,33 | $0,34 | $0,32 | 747,00K |
| 2026-09-16 | $0,33 | -2,94 % | $0,34 | $0,34 | $0,33 | 724,60K |
| 2026-09-15 | $0,34 | 0,00 % | $0,34 | $0,34 | $0,34 | 182,40K |
| 2026-09-14 | $0,34 | -2,86 % | $0,35 | $0,36 | $0,34 | 309,00K |
| 2026-09-11 | $0,35 | 0,00 % | $0,36 | $0,37 | $0,34 | 764,00K |
| 2026-09-10 | $0,35 | -7,89 % | $0,38 | $0,38 | $0,35 | 2,94M |
| 2026-09-09 | $0,38 | -7,32 % | $0,41 | $0,41 | $0,37 | 2,57M |
| 2026-09-08 | $0,41 | +2,50 % | $0,40 | $0,41 | $0,40 | 388,40K |
| 2026-09-04 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,40 | 99,90K |
| 2026-09-03 | $0,40 | 0,00 % | $0,40 | $0,41 | $0,40 | 195,70K |
| 2026-09-02 | $0,40 | 0,00 % | $0,41 | $0,41 | $0,40 | 720,60K |
| 2026-09-01 | $0,40 | 0,00 % | $0,40 | $0,41 | $0,40 | 380,10K |
| 2026-08-31 | $0,40 | -2,44 % | $0,40 | $0,41 | $0,40 | 1,69M |
| 2026-08-28 | $0,41 | 0,00 % | $0,42 | $0,42 | $0,41 | 627,20K |
| 2026-08-27 | $0,41 | -2,38 % | $0,43 | $0,43 | $0,41 | 254,70K |
| 2026-08-26 | $0,42 | -4,55 % | $0,44 | $0,44 | $0,42 | 416,10K |
| 2026-08-25 | $0,44 | -4,35 % | $0,47 | $0,47 | $0,43 | 280,40K |
| 2026-08-24 | $0,46 | +4,55 % | $0,45 | $0,49 | $0,43 | 715,10K |
| 2026-08-21 | $0,44 | -2,22 % | $0,45 | $0,45 | $0,43 | 171,70K |
| 2026-08-20 | $0,45 | -8,16 % | $0,49 | $0,49 | $0,45 | 237,20K |
| 2026-08-19 | $0,49 | -2,00 % | $0,48 | $0,49 | $0,46 | 326,20K |
| 2026-08-18 | $0,50 | +6,38 % | $0,47 | $0,50 | $0,46 | 568,40K |
| 2026-08-17 | $0,47 | -4,08 % | $0,49 | $0,49 | $0,45 | 363,30K |
| 2026-08-14 | $0,49 | +8,89 % | $0,44 | $0,50 | $0,44 | 221,90K |
| 2026-08-13 | $0,45 | 0,00 % | $0,45 | $0,47 | $0,45 | 102,60K |
| 2026-08-12 | $0,45 | +2,27 % | $0,44 | $0,46 | $0,44 | 142,60K |
| 2026-08-11 | $0,44 | 0,00 % | $0,44 | $0,46 | $0,43 | 384,60K |
| 2026-08-10 | $0,44 | -2,22 % | $0,47 | $0,47 | $0,44 | 328,90K |
| 2026-08-07 | $0,45 | 0,00 % | $0,47 | $0,47 | $0,44 | 296,90K |
| 2026-08-06 | $0,45 | -2,17 % | $0,46 | $0,47 | $0,44 | 315,40K |
| 2026-08-05 | $0,46 | -2,13 % | $0,47 | $0,47 | $0,46 | 69,60K |
| 2026-08-04 | $0,47 | +2,17 % | $0,46 | $0,48 | $0,46 | 216,70K |
| 2026-08-03 | $0,46 | +2,22 % | $0,47 | $0,48 | $0,46 | 94,00K |
| 2026-07-31 | $0,45 | -2,17 % | $0,47 | $0,48 | $0,45 | 153,20K |
| 2026-07-30 | $0,46 | -4,17 % | $0,48 | $0,48 | $0,45 | 150,80K |
| 2026-07-29 | $0,48 | 0,00 % | $0,50 | $0,52 | $0,47 | 440,50K |
| 2026-07-28 | $0,48 | +9,09 % | $0,45 | $0,49 | $0,45 | 806,60K |
| 2026-07-27 | $0,44 | +2,33 % | $0,43 | $0,44 | $0,43 | 321,70K |
| 2026-07-24 | $0,43 | -4,44 % | $0,45 | $0,45 | $0,43 | 602,80K |
| 2026-07-23 | $0,45 | +2,27 % | $0,44 | $0,46 | $0,44 | 281,10K |
| 2026-07-22 | $0,44 | -6,38 % | $0,47 | $0,49 | $0,44 | 630,30K |
| 2026-07-21 | $0,47 | 0,00 % | $0,48 | $0,49 | $0,47 | 213,20K |
| 2026-07-20 | $0,47 | -6,00 % | $0,49 | $0,49 | $0,47 | 121,30K |
| 2026-07-17 | $0,50 | +4,17 % | $0,48 | $0,50 | $0,48 | 148,10K |
| 2026-07-16 | $0,48 | 0,00 % | $0,49 | $0,49 | $0,48 | 260,40K |
| 2026-07-15 | $0,48 | -2,04 % | $0,49 | $0,50 | $0,48 | 266,30K |
| 2026-07-14 | $0,49 | +2,08 % | $0,48 | $0,51 | $0,48 | 240,30K |
| 2026-07-13 | $0,48 | -5,88 % | $0,51 | $0,53 | $0,48 | 236,00K |
| 2026-07-10 | $0,51 | 0,00 % | $0,52 | $0,52 | $0,48 | 681,80K |
| 2026-07-09 | $0,51 | 0,00 % | $0,52 | $0,52 | $0,51 | 133,80K |
| 2026-07-08 | $0,51 | 0,00 % | $0,51 | $0,51 | $0,51 | 298,30K |
| 2026-07-07 | $0,51 | 0,00 % | $0,51 | $0,53 | $0,51 | 493,10K |
| 2026-07-06 | $0,51 | -1,92 % | $0,52 | $0,53 | $0,51 | 180,30K |
| 2026-07-02 | $0,52 | 0,00 % | $0,52 | $0,53 | $0,52 | 352,60K |
| 2026-07-01 | $0,52 | 0,00 % | $0,52 | $0,53 | $0,52 | 384,30K |
| 2026-06-30 | $0,52 | -1,89 % | $0,53 | $0,55 | $0,52 | 823,90K |
| 2026-06-29 | $0,53 | +3,92 % | $0,53 | $0,54 | $0,52 | 365,80K |
| 2026-06-26 | $0,51 | -7,27 % | $0,54 | $0,57 | $0,51 | 10,56M |
| 2026-06-25 | $0,55 | +1,85 % | $0,53 | $0,57 | $0,53 | 813,00K |
| 2026-06-24 | $0,54 | 0,00 % | $0,54 | $0,57 | $0,54 | 624,90K |
| 2026-06-23 | $0,54 | -3,57 % | $0,55 | $0,57 | $0,53 | 1,11M |
| 2026-06-22 | $0,56 | -3,45 % | $0,59 | $0,60 | $0,54 | 923,90K |
| 2026-06-18 | $0,58 | -4,92 % | $0,63 | $0,63 | $0,58 | 1,25M |
| 2026-06-17 | $0,61 | -8,96 % | $0,64 | $0,65 | $0,61 | 530,60K |
| 2026-06-16 | $0,67 | +6,35 % | $0,63 | $0,67 | $0,63 | 388,10K |
| 2026-06-15 | $0,63 | -7,35 % | $0,69 | $0,71 | $0,62 | 1,07M |
| 2026-06-12 | $0,68 | 0,00 % | $0,72 | $0,74 | $0,68 | 440,90K |
| 2026-06-11 | $0,68 | +6,25 % | $0,64 | $0,71 | $0,63 | 754,00K |
| 2026-06-10 | $0,64 | 0,00 % | $0,65 | $0,65 | $0,63 | 340,10K |
| 2026-06-09 | $0,64 | +1,59 % | $0,67 | $0,68 | $0,61 | 325,40K |
| 2026-06-08 | $0,63 | +10,53 % | $0,56 | $0,64 | $0,56 | 896,60K |
| 2026-06-05 | $0,57 | +3,64 % | $0,56 | $0,59 | $0,53 | 676,80K |
| 2026-06-04 | $0,55 | +5,77 % | $0,53 | $0,57 | $0,53 | 1,00M |
| 2026-06-03 | $0,52 | -3,70 % | $0,53 | $0,54 | $0,52 | 589,90K |
| 2026-06-02 | $0,54 | 0,00 % | $0,54 | $0,55 | $0,52 | 487,90K |
| 2026-06-01 | $0,54 | +1,89 % | $0,53 | $0,56 | $0,52 | 588,50K |
| 2026-05-29 | $0,53 | -5,36 % | $0,57 | $0,60 | $0,52 | 529,20K |
| 2026-05-28 | $0,56 | +7,69 % | $0,52 | $0,57 | $0,52 | 799,30K |
| 2026-05-27 | $0,52 | 0,00 % | $0,50 | $0,53 | $0,50 | 555,80K |
| 2026-05-26 | $0,52 | +4,00 % | $0,50 | $0,53 | $0,50 | 712,50K |