XASE
Datos históricos de Franklin Street Properties Corp.
Franklin Street Properties Corp. · FSP
$0.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:42 UTC
- Variación en el periodo
- −77.33%
- Máximo
- US$1.56
- 10 de octubre de 2025
- Mínimo
- US$0.30
- 6 de octubre de 2026
- Volumen medio diario
- 0.62 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.34 | 0.34 | 0.33 | 0.34 | +3.79% | 681,532.493 |
| 8 oct 2026 | 0.32 | 0.33 | 0.32 | 0.33 | +0.68% | 884,983.8 |
| 7 oct 2026 | 0.31 | 0.33 | 0.31 | 0.33 | +5.75% | 731,095.697 |
| 6 oct 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +1.45% | 1.51 M |
| 5 oct 2026 | 0.33 | 0.33 | 0.30 | 0.30 | −8.09% | 1.26 M |
| 2 oct 2026 | 0.37 | 0.37 | 0.33 | 0.33 | −10.40% | 1.09 M |
| 1 oct 2026 | 0.37 | 0.38 | 0.37 | 0.37 | −2.28% | 1.21 M |
| 30 sep 2026 | 0.36 | 0.38 | 0.36 | 0.38 | +4.69% | 742,033.209 |
| 29 sep 2026 | 0.34 | 0.36 | 0.34 | 0.36 | +5.23% | 483,291.683 |
| 28 sep 2026 | 0.34 | 0.35 | 0.34 | 0.34 | −2.26% | 355,540.997 |
| 25 sep 2026 | 0.32 | 0.35 | 0.32 | 0.35 | +9.37% | 1.74 M |
| 24 sep 2026 | 0.33 | 0.34 | 0.32 | 0.32 | −5.88% | 1.05 M |
| 23 sep 2026 | 0.35 | 0.35 | 0.32 | 0.34 | +2.10% | 343,816.245 |
| 22 sep 2026 | 0.35 | 0.35 | 0.33 | 0.33 | −2.06% | 285,428.245 |
| 21 sep 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00% | 731,309.284 |
| 18 sep 2026 | 0.33 | 0.35 | 0.33 | 0.34 | +7.87% | 2.09 M |
| 17 sep 2026 | 0.33 | 0.34 | 0.32 | 0.32 | −4.48% | 747,040.252 |
| 16 sep 2026 | 0.34 | 0.34 | 0.33 | 0.33 | −1.55% | 724,582.22 |
| 15 sep 2026 | 0.34 | 0.34 | 0.34 | 0.34 | −1.12% | 182,433.281 |
| 14 sep 2026 | 0.35 | 0.36 | 0.34 | 0.34 | −1.99% | 309,033.035 |
| 11 sep 2026 | 0.36 | 0.37 | 0.34 | 0.35 | −1.73% | 764,205.82 |
| 10 sep 2026 | 0.38 | 0.38 | 0.35 | 0.35 | −8.29% | 2.94 M |
| 9 sep 2026 | 0.41 | 0.41 | 0.37 | 0.38 | −5.58% | 2.57 M |
| 8 sep 2026 | 0.40 | 0.41 | 0.40 | 0.41 | +0.54% | 389,189.817 |
| 4 sep 2026 | 0.40 | 0.40 | 0.40 | 0.40 | +0.92% | 99,865.052 |
| 3 sep 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.00% | 195,775.052 |
| 2 sep 2026 | 0.41 | 0.41 | 0.40 | 0.40 | +0.07% | 720,628.903 |
| 1 sep 2026 | 0.40 | 0.41 | 0.40 | 0.40 | −1.11% | 380,118.049 |
| 31 ago 2026 | 0.40 | 0.41 | 0.40 | 0.40 | −0.12% | 1.69 M |
| 28 ago 2026 | 0.42 | 0.42 | 0.41 | 0.41 | −1.41% | 628,234.865 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.