Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Street Properties (NY: FSP )

1.920 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.580 1.620 1.510 1.570 3,420,017 -0.01(-0.63%)
Mar 30, 2023 1.560 1.610 1.550 1.580 1,012,732 +0.02(+1.28%)
Mar 29, 2023 1.560 1.595 1.530 1.560 1,683,650 +0.01(+0.65%)
Mar 28, 2023 1.660 1.670 1.520 1.550 3,211,777 -0.12(-7.19%)
Mar 27, 2023 1.620 1.690 1.620 1.670 1,400,433 +0.05(+3.09%)
Mar 24, 2023 1.560 1.620 1.520 1.620 1,595,629 +0.05(+3.18%)
Mar 23, 2023 1.690 1.702 1.550 1.570 2,480,104 -0.12(-7.10%)
Mar 22, 2023 1.810 1.835 1.690 1.690 1,758,153 -0.14(-7.65%)
Mar 21, 2023 1.790 1.850 1.760 1.830 1,621,270 +0.05(+2.81%)
Mar 20, 2023 1.790 1.890 1.750 1.780 3,115,527 +0.04(+2.30%)
Mar 17, 2023 1.820 1.890 1.740 1.740 25,442,394 -0.12(-6.45%)
Mar 16, 2023 1.850 1.945 1.775 1.860 3,100,090 -0.02(-1.06%)
Mar 15, 2023 1.830 1.930 1.770 1.880 3,052,543 +0.01(+0.53%)
Mar 14, 2023 1.930 2.050 1.835 1.870 4,645,902 +0.01(+0.54%)
Mar 13, 2023 2.000 2.005 1.830 1.860 3,079,319 -0.15(-7.46%)
Mar 10, 2023 2.030 2.100 1.940 2.010 3,476,070 -0.03(-1.47%)
Mar 09, 2023 2.250 2.250 2.040 2.040 2,312,091 -0.05(-2.39%)
Mar 08, 2023 2.170 2.180 2.065 2.090 2,178,179 -0.08(-3.69%)
Mar 07, 2023 2.300 2.320 2.120 2.170 2,489,512 -0.12(-5.24%)
Mar 06, 2023 2.250 2.430 2.190 2.290 5,322,154 -0.13(-5.37%)
Mar 03, 2023 2.400 2.450 2.370 2.420 1,187,820 +0.04(+1.68%)
Mar 02, 2023 2.350 2.390 2.330 2.380 656,616 +0.01(+0.42%)
Mar 01, 2023 2.420 2.430 2.340 2.370 790,965 -0.05(-2.07%)
Feb 28, 2023 2.500 2.500 2.420 2.420 943,577 -0.07(-2.81%)
Feb 27, 2023 2.470 2.525 2.455 2.490 639,266 +0.00(+0.00%)
Feb 24, 2023 2.570 2.570 2.460 2.490 749,965 -0.10(-3.86%)
Feb 23, 2023 2.620 2.620 2.555 2.590 916,713 +0.02(+0.78%)
Feb 22, 2023 2.700 2.710 2.520 2.570 2,014,587 -0.09(-3.38%)
Feb 21, 2023 2.730 2.730 2.620 2.660 641,158 -0.07(-2.56%)
Feb 17, 2023 2.850 2.850 2.720 2.730 684,594 -0.06(-2.15%)
Feb 16, 2023 2.840 2.865 2.763 2.790 536,667 -0.11(-3.79%)
Feb 15, 2023 2.870 2.950 2.830 2.900 303,941 +0.01(+0.35%)
Feb 14, 2023 2.970 2.990 2.870 2.890 382,257 -0.11(-3.67%)
Feb 13, 2023 3.030 3.035 2.960 3.000 365,622 -0.05(-1.64%)
Feb 10, 2023 2.910 3.090 2.890 3.050 461,397 +0.15(+5.17%)
Feb 09, 2023 2.980 3.020 2.900 2.900 317,561 -0.05(-1.69%)
Feb 08, 2023 3.000 3.020 2.950 2.950 236,695 -0.07(-2.32%)
Feb 07, 2023 3.000 3.080 2.960 3.020 738,951 -0.01(-0.33%)
Feb 06, 2023 3.090 3.090 2.980 3.030 276,140 -0.06(-1.94%)
Feb 03, 2023 3.120 3.160 3.060 3.090 478,894 -0.04(-1.28%)
Feb 02, 2023 3.030 3.190 3.000 3.130 593,744 +0.11(+3.64%)
Feb 01, 2023 3.100 3.110 2.980 3.020 509,443 -0.06(-1.95%)
Jan 31, 2023 3.010 3.115 2.965 3.080 523,176 +0.10(+3.36%)
Jan 30, 2023 2.970 3.040 2.960 2.980 378,548 -0.01(-0.33%)
Jan 27, 2023 2.890 3.030 2.870 2.990 449,190 +0.06(+2.05%)
Jan 26, 2023 2.980 3.050 2.905 2.930 311,233 -0.02(-0.68%)
Jan 25, 2023 2.890 3.030 2.866 2.950 663,186 +0.07(+2.43%)
Jan 24, 2023 2.930 2.950 2.880 2.880 281,477 -0.04(-1.37%)
Jan 23, 2023 2.950 2.965 2.885 2.920 361,198 -0.02(-0.68%)
Jan 20, 2023 3.010 3.060 2.870 2.940 583,542 -0.03(-1.01%)
Jan 19, 2023 2.990 3.030 2.920 2.970 412,940 +0.01(+0.34%)
Jan 18, 2023 3.070 3.075 2.925 2.960 291,148 -0.09(-2.95%)
Jan 17, 2023 3.090 3.130 3.000 3.050 972,010 -0.06(-1.93%)
Jan 13, 2023 3.100 3.190 3.080 3.110 468,935 -0.03(-0.96%)
Jan 12, 2023 3.000 3.150 2.960 3.140 738,057 +0.17(+5.72%)
Jan 11, 2023 2.800 2.970 2.800 2.970 613,350 +0.17(+6.07%)
Jan 10, 2023 2.790 2.820 2.755 2.800 392,008 +0.02(+0.72%)
Jan 09, 2023 2.790 2.850 2.760 2.780 560,668 +0.00(+0.00%)
Jan 06, 2023 2.720 2.800 2.710 2.780 674,284 +0.05(+1.83%)
Jan 05, 2023 2.800 2.800 2.720 2.730 462,500 -0.08(-2.85%)
Jan 04, 2023 2.800 2.845 2.770 2.810 573,892 +0.04(+1.44%)
Jan 03, 2023 2.720 2.830 2.710 2.770 548,245 +0.04(+1.47%)
Dec 30, 2022 2.730 2.760 2.690 2.730 522,839 -0.03(-1.09%)
Dec 29, 2022 2.710 2.765 2.700 2.760 503,099 +0.08(+2.99%)
Dec 28, 2022 2.760 2.780 2.680 2.680 550,488 -0.06(-2.19%)
Dec 27, 2022 2.730 2.765 2.710 2.740 453,012 -0.01(-0.36%)
Dec 23, 2022 2.730 2.810 2.730 2.750 294,564 +0.01(+0.36%)
Dec 22, 2022 2.780 2.795 2.695 2.740 737,527 -0.05(-1.79%)
Dec 21, 2022 2.800 2.860 2.790 2.790 526,441 +0.01(+0.36%)
Dec 20, 2022 2.770 2.820 2.735 2.780 1,017,607 +0.02(+0.72%)
Dec 19, 2022 2.780 2.850 2.740 2.760 1,168,522 -0.02(-0.72%)
Dec 16, 2022 2.840 2.905 2.760 2.780 5,710,608 -0.09(-3.14%)
Dec 15, 2022 2.920 2.923 2.840 2.870 2,600,730 -0.06(-2.05%)
Dec 14, 2022 2.960 3.010 2.930 2.930 1,465,770 -0.02(-0.68%)
Dec 13, 2022 3.010 3.115 2.950 2.950 1,438,943 -0.01(-0.34%)
Dec 12, 2022 2.940 2.970 2.905 2.960 885,254 +0.01(+0.34%)
Dec 09, 2022 2.960 3.000 2.910 2.950 544,897 -0.02(-0.67%)
Dec 08, 2022 2.940 2.980 2.920 2.970 604,830 +0.05(+1.71%)
Dec 07, 2022 2.900 2.970 2.830 2.920 1,248,456 +0.04(+1.39%)
Dec 06, 2022 2.880 2.940 2.870 2.880 858,845 -0.01(-0.35%)
Dec 05, 2022 2.980 3.030 2.880 2.890 1,075,759 -0.13(-4.30%)
Dec 02, 2022 2.920 3.050 2.920 3.020 1,323,336 +0.04(+1.34%)
Dec 01, 2022 2.940 3.020 2.920 2.980 1,272,373 +0.06(+2.05%)
Nov 30, 2022 2.930 2.990 2.780 2.920 4,815,370 -0.03(-1.02%)
Nov 29, 2022 2.920 3.010 2.850 2.950 970,901 +0.04(+1.37%)
Nov 28, 2022 2.870 3.010 2.830 2.910 734,795 +0.05(+1.75%)
Nov 25, 2022 2.780 2.880 2.780 2.860 261,910 +0.07(+2.51%)
Nov 23, 2022 2.920 2.920 2.760 2.790 569,179 -0.13(-4.45%)
Nov 22, 2022 2.960 2.960 2.890 2.920 906,922 -0.01(-0.34%)
Nov 21, 2022 2.890 2.940 2.855 2.930 609,754 +0.05(+1.74%)
Nov 18, 2022 2.890 2.940 2.830 2.880 911,231 +0.08(+2.86%)
Nov 17, 2022 2.790 2.800 2.735 2.800 467,213 -0.03(-1.06%)
Nov 16, 2022 2.920 2.930 2.805 2.830 449,696 -0.11(-3.74%)
Nov 15, 2022 2.900 2.990 2.855 2.940 712,227 +0.07(+2.44%)
Nov 14, 2022 2.880 2.955 2.800 2.870 1,202,289 -0.01(-0.35%)
Nov 11, 2022 3.010 3.025 2.815 2.880 1,651,640 -0.16(-5.26%)
Nov 10, 2022 2.870 3.040 2.870 3.040 995,848 +0.25(+8.96%)
Nov 09, 2022 2.800 2.875 2.725 2.790 880,088 -0.12(-4.12%)
Nov 08, 2022 2.910 2.958 2.875 2.910 703,985 -0.02(-0.68%)
Nov 07, 2022 2.910 2.960 2.830 2.930 868,448 +0.03(+1.03%)
Nov 04, 2022 2.800 2.910 2.800 2.900 606,262 +0.12(+4.32%)
Nov 03, 2022 2.810 2.860 2.700 2.780 760,102 -0.02(-0.71%)
Nov 02, 2022 3.000 3.000 2.650 2.800 928,803 -0.11(-3.78%)
Nov 01, 2022 2.920 2.960 2.860 2.910 860,083 +0.03(+1.04%)
Oct 31, 2022 2.810 2.880 2.790 2.880 946,670 +0.04(+1.41%)
Oct 28, 2022 2.750 2.850 2.740 2.840 688,965 +0.10(+3.65%)
Oct 27, 2022 2.610 2.765 2.610 2.740 584,778 +0.13(+4.98%)
Oct 26, 2022 2.530 2.615 2.530 2.610 762,447 +0.11(+4.40%)
Oct 25, 2022 2.420 2.520 2.420 2.500 855,235 +0.07(+2.88%)
Oct 24, 2022 2.410 2.430 2.370 2.430 569,776 +0.02(+0.83%)
Oct 21, 2022 2.420 2.420 2.340 2.410 499,294 +0.01(+0.42%)
Oct 20, 2022 2.470 2.515 2.380 2.400 579,216 -0.10(-4.00%)
Oct 19, 2022 2.520 2.525 2.420 2.500 648,326 -0.05(-1.96%)
Oct 18, 2022 2.650 2.655 2.520 2.550 673,178 -0.03(-1.16%)
Oct 17, 2022 2.560 2.605 2.490 2.580 1,152,425 +0.07(+2.79%)
Oct 14, 2022 2.610 2.680 2.465 2.510 891,788 -0.10(-3.83%)
Oct 13, 2022 2.510 2.630 2.450 2.610 966,386 +0.06(+2.35%)
Oct 12, 2022 2.640 2.640 2.535 2.550 692,756 -0.09(-3.41%)
Oct 11, 2022 2.450 2.670 2.410 2.640 1,357,893 +0.17(+6.88%)
Oct 10, 2022 2.460 2.515 2.410 2.470 731,444 +0.00(+0.00%)
Oct 07, 2022 2.470 2.470 2.390 2.470 1,048,147 -0.01(-0.40%)
Oct 06, 2022 2.530 2.530 2.430 2.480 855,061 -0.07(-2.75%)
Oct 05, 2022 2.660 2.660 2.450 2.550 886,526 -0.14(-5.20%)
Oct 04, 2022 2.640 2.725 2.635 2.690 935,513 +0.06(+2.28%)
Oct 03, 2022 2.630 2.659 2.580 2.630 603,544 +0.00(+0.00%)
Sep 30, 2022 2.680 2.740 2.630 2.630 1,269,292 -0.04(-1.50%)
Sep 29, 2022 2.740 2.740 2.610 2.670 746,481 -0.11(-3.96%)
Sep 28, 2022 2.720 2.805 2.670 2.780 778,511 +0.08(+2.96%)
Sep 27, 2022 2.760 2.800 2.680 2.700 1,030,545 +0.01(+0.37%)
Sep 26, 2022 2.840 2.840 2.670 2.690 965,101 -0.15(-5.28%)
Sep 23, 2022 2.890 2.930 2.780 2.840 1,054,096 -0.14(-4.70%)
Sep 22, 2022 2.950 2.980 2.890 2.980 770,181 +0.03(+1.02%)
Sep 21, 2022 3.110 3.170 2.940 2.950 661,224 -0.12(-3.91%)
Sep 20, 2022 3.080 3.100 3.030 3.070 938,691 -0.04(-1.29%)
Sep 19, 2022 3.080 3.140 3.040 3.110 968,906 +0.03(+0.97%)
Sep 16, 2022 3.070 3.130 3.020 3.080 2,334,894 -0.04(-1.28%)
Sep 15, 2022 3.040 3.170 3.000 3.120 1,637,669 +0.07(+2.30%)
Sep 14, 2022 3.010 3.060 2.970 3.050 1,424,404 +0.04(+1.33%)
Sep 13, 2022 3.120 3.145 3.000 3.010 1,098,242 -0.20(-6.23%)
Sep 12, 2022 3.090 3.210 3.090 3.210 716,367 +0.14(+4.56%)
Sep 09, 2022 3.080 3.130 3.050 3.070 890,515 -0.01(-0.32%)
Sep 08, 2022 3.020 3.090 3.000 3.080 821,816 +0.03(+0.98%)
Sep 07, 2022 3.080 3.101 2.990 3.050 1,670,535 -0.05(-1.61%)
Sep 06, 2022 3.000 3.100 2.985 3.100 1,220,111 +0.10(+3.33%)
Sep 02, 2022 2.900 3.050 2.880 3.000 1,830,943 +0.13(+4.53%)
Sep 01, 2022 2.840 2.910 2.805 2.870 1,064,050 +0.06(+2.14%)
Aug 31, 2022 2.860 2.895 2.810 2.810 556,160 -0.05(-1.75%)
Aug 30, 2022 2.920 2.930 2.850 2.860 770,591 -0.04(-1.38%)
Aug 29, 2022 2.970 2.970 2.880 2.900 699,909 -0.05(-1.69%)
Aug 26, 2022 3.050 3.060 2.950 2.950 403,925 -0.12(-3.91%)
Aug 25, 2022 3.020 3.070 2.970 3.070 543,975 +0.05(+1.66%)
Aug 24, 2022 3.000 3.030 2.960 3.020 416,662 +0.05(+1.68%)
Aug 23, 2022 2.930 3.010 2.900 2.970 539,607 +0.03(+1.02%)
Aug 22, 2022 3.050 3.050 2.940 2.940 587,278 -0.13(-4.23%)
Aug 19, 2022 3.120 3.140 3.045 3.070 660,819 -0.08(-2.54%)
Aug 18, 2022 3.230 3.250 3.145 3.150 339,480 -0.07(-2.17%)
Aug 17, 2022 3.260 3.270 3.210 3.220 378,098 -0.05(-1.53%)
Aug 16, 2022 3.220 3.290 3.210 3.270 577,849 +0.04(+1.24%)
Aug 15, 2022 3.250 3.260 3.210 3.230 495,583 -0.05(-1.52%)
Aug 12, 2022 3.280 3.320 3.225 3.280 462,404 -0.02(-0.61%)
Aug 11, 2022 3.280 3.320 3.235 3.300 586,860 +0.05(+1.54%)
Aug 10, 2022 3.220 3.290 3.205 3.250 899,714 +0.03(+0.93%)
Aug 09, 2022 3.320 3.330 3.190 3.220 1,090,641 -0.11(-3.30%)
Aug 08, 2022 3.380 3.430 3.310 3.330 808,889 -0.02(-0.60%)
Aug 05, 2022 3.370 3.380 3.295 3.350 757,324 -0.07(-2.05%)
Aug 04, 2022 3.560 3.560 3.355 3.420 790,010 -0.14(-3.93%)
Aug 03, 2022 3.710 3.820 3.560 3.560 663,584 -0.17(-4.56%)
Aug 02, 2022 3.770 3.795 3.730 3.730 490,165 -0.05(-1.32%)
Aug 01, 2022 3.720 3.840 3.720 3.780 490,375 -0.01(-0.26%)
Jul 29, 2022 3.750 3.870 3.685 3.790 1,158,809 +0.04(+1.07%)
Jul 28, 2022 3.720 3.770 3.680 3.750 361,543 +0.05(+1.35%)
Jul 27, 2022 3.680 3.720 3.630 3.700 367,360 +0.05(+1.37%)
Jul 26, 2022 3.710 3.780 3.650 3.650 492,703 -0.07(-1.88%)
Jul 25, 2022 3.660 3.770 3.640 3.720 758,862 +0.08(+2.20%)
Jul 22, 2022 3.640 3.700 3.580 3.640 405,071 -0.03(-0.82%)
Jul 21, 2022 3.690 3.690 3.550 3.670 679,876 -0.11(-2.91%)
Jul 20, 2022 3.770 3.850 3.730 3.780 492,344 -0.02(-0.53%)
Jul 19, 2022 3.780 3.860 3.680 3.800 430,545 +0.07(+1.88%)
Jul 18, 2022 3.670 3.795 3.670 3.730 379,871 +0.04(+1.08%)
Jul 15, 2022 3.660 3.715 3.605 3.690 578,936 +0.11(+3.07%)
Jul 14, 2022 3.610 3.610 3.540 3.580 330,411 -0.07(-1.92%)
Jul 13, 2022 3.660 3.694 3.630 3.650 267,133 -0.05(-1.35%)
Jul 12, 2022 3.650 3.770 3.650 3.700 799,519 +0.05(+1.37%)
Jul 11, 2022 3.750 3.750 3.610 3.650 311,056 -0.11(-2.93%)
Jul 08, 2022 3.790 3.840 3.690 3.760 412,437 -0.02(-0.53%)
Jul 07, 2022 3.830 3.910 3.770 3.780 464,437 -0.07(-1.82%)
Jul 06, 2022 4.150 4.170 3.820 3.850 952,185 -0.37(-8.77%)
Jul 05, 2022 4.150 4.230 4.030 4.220 514,575 +0.01(+0.24%)
Jul 01, 2022 4.160 4.270 4.160 4.210 428,018 +0.04(+0.96%)
Jun 30, 2022 4.080 4.180 4.062 4.170 559,517 +0.02(+0.48%)
Jun 29, 2022 4.220 4.220 4.120 4.150 483,473 -0.07(-1.66%)
Jun 28, 2022 4.340 4.415 4.220 4.220 712,734 -0.10(-2.31%)
Jun 27, 2022 4.470 4.490 4.290 4.320 485,836 -0.14(-3.14%)
Jun 24, 2022 4.280 4.470 4.275 4.460 1,339,955 +0.18(+4.21%)
Jun 23, 2022 4.200 4.305 4.180 4.280 428,180 +0.11(+2.64%)
Jun 22, 2022 4.130 4.275 4.110 4.170 437,491 -0.01(-0.24%)
Jun 21, 2022 4.350 4.350 4.160 4.180 622,166 -0.16(-3.69%)
Jun 17, 2022 4.030 4.540 4.030 4.340 4,457,139 +0.35(+8.77%)
Jun 16, 2022 4.000 4.110 3.880 3.990 1,010,067 -0.07(-1.72%)
Jun 15, 2022 4.060 4.155 4.010 4.060 736,090 +0.06(+1.50%)
Jun 14, 2022 3.960 4.030 3.840 4.000 646,534 +0.08(+2.04%)
Jun 13, 2022 4.110 4.120 3.910 3.920 432,655 -0.27(-6.44%)
Jun 10, 2022 4.200 4.230 4.150 4.190 550,249 -0.03(-0.71%)
Jun 09, 2022 4.380 4.380 4.220 4.220 373,392 -0.18(-4.09%)
Jun 08, 2022 4.470 4.470 4.310 4.400 455,191 -0.10(-2.22%)
Jun 07, 2022 4.410 4.510 4.386 4.500 243,191 +0.07(+1.58%)
Jun 06, 2022 4.380 4.475 4.330 4.430 561,205 +0.08(+1.84%)
Jun 03, 2022 4.360 4.399 4.300 4.350 657,399 -0.05(-1.14%)
Jun 02, 2022 4.410 4.420 4.340 4.400 404,958 -0.03(-0.68%)
Jun 01, 2022 4.510 4.520 4.350 4.430 427,954 -0.09(-1.99%)
May 31, 2022 4.530 4.555 4.420 4.520 657,632 -0.04(-0.88%)
May 27, 2022 4.480 4.570 4.460 4.560 320,133 +0.11(+2.47%)
May 26, 2022 4.520 4.580 4.450 4.450 337,715 -0.07(-1.55%)
May 25, 2022 4.530 4.570 4.500 4.520 327,586 -0.01(-0.22%)
May 24, 2022 4.450 4.530 4.350 4.530 438,102 +0.08(+1.80%)
May 23, 2022 4.410 4.465 4.370 4.450 303,713 +0.06(+1.37%)
May 20, 2022 4.440 4.470 4.330 4.390 379,560 +0.01(+0.23%)
May 19, 2022 4.530 4.590 4.380 4.380 607,604 -0.19(-4.16%)
May 18, 2022 4.690 4.730 4.530 4.570 615,386 -0.11(-2.35%)
May 17, 2022 4.580 4.690 4.540 4.680 314,720 +0.16(+3.54%)
May 16, 2022 4.500 4.579 4.435 4.520 439,944 +0.04(+0.89%)
May 13, 2022 4.510 4.525 4.440 4.480 578,084 +0.00(+0.00%)
May 12, 2022 4.370 4.505 4.350 4.480 683,375 +0.10(+2.28%)
May 11, 2022 4.570 4.620 4.340 4.380 548,049 -0.13(-2.88%)
May 10, 2022 4.720 4.785 4.480 4.510 733,752 -0.19(-4.04%)
May 09, 2022 4.830 4.890 4.660 4.700 1,013,341 -0.19(-3.89%)
May 06, 2022 4.910 4.970 4.760 4.890 710,746 -0.03(-0.61%)
May 05, 2022 5.060 5.060 4.830 4.920 508,629 -0.14(-2.77%)
May 04, 2022 5.190 5.200 4.980 5.060 541,477 -0.08(-1.56%)
May 03, 2022 5.020 5.150 4.990 5.140 441,670 +0.09(+1.78%)
May 02, 2022 5.180 5.230 4.990 5.050 746,635 -0.11(-2.13%)
Apr 29, 2022 5.350 5.370 5.150 5.160 589,300 -0.20(-3.73%)
Apr 28, 2022 5.230 5.410 5.220 5.360 459,560 +0.17(+3.28%)
Apr 27, 2022 5.280 5.280 5.180 5.190 642,907 -0.08(-1.52%)
Apr 26, 2022 5.340 5.370 5.260 5.270 615,817 -0.10(-1.86%)
Apr 25, 2022 5.440 5.440 5.250 5.370 538,078 -0.11(-2.01%)
Apr 22, 2022 5.540 5.580 5.470 5.480 479,733 -0.07(-1.26%)
Apr 21, 2022 5.560 5.705 5.540 5.550 823,737 +0.02(+0.36%)
Apr 20, 2022 5.580 5.635 5.530 5.530 537,160 -0.02(-0.36%)
Apr 19, 2022 5.550 5.610 5.525 5.550 595,029 +0.02(+0.36%)
Apr 18, 2022 5.530 5.590 5.500 5.530 404,014 -0.01(-0.18%)
Apr 14, 2022 5.610 5.665 5.530 5.540 292,344 -0.07(-1.25%)
Apr 13, 2022 5.540 5.620 5.520 5.610 365,601 -0.02(-0.36%)
Apr 12, 2022 5.650 5.690 5.610 5.630 424,891 +0.03(+0.54%)
Apr 11, 2022 5.640 5.695 5.560 5.600 444,704 -0.03(-0.53%)
Apr 08, 2022 5.650 5.735 5.600 5.630 640,453 -0.01(-0.18%)
Apr 07, 2022 5.690 5.690 5.550 5.640 637,299 -0.04(-0.70%)
Apr 06, 2022 5.750 5.795 5.670 5.680 704,726 -0.06(-1.05%)
Apr 05, 2022 5.930 5.995 5.727 5.740 769,695 -0.18(-3.04%)
Apr 04, 2022 6.000 6.000 5.810 5.920 592,187 -0.04(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.