Franklin Street Properties Corp. FSP
AMEX · Amerika Birleşik Devletleri · Finans
$0,3683-0,01 (-%2,28)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |