Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.530
-0.010 (-0.65%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 201,278 |
| Apr 25, 2025 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 275,676 |
| Apr 24, 2025 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 446,514 |
| Apr 23, 2025 | 1.57 | 1.62 | 1.49 | 1.59 | 1.59 | 3.25% | 896,484 |
| Apr 22, 2025 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 326,292 |
| Apr 21, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 355,646 |
| Apr 17, 2025 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 383,142 |
| Apr 16, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.50 | - | 247,331 |
| Apr 15, 2025 | 1.49 | 1.53 | 1.47 | 1.51 | 1.50 | 0.67% | 183,889 |
| Apr 14, 2025 | 1.48 | 1.51 | 1.43 | 1.50 | 1.49 | 2.74% | 295,101 |
| Apr 11, 2025 | 1.45 | 1.47 | 1.36 | 1.46 | 1.45 | -0.68% | 407,346 |
| Apr 10, 2025 | 1.54 | 1.56 | 1.41 | 1.47 | 1.46 | -6.96% | 736,091 |
| Apr 9, 2025 | 1.55 | 1.62 | 1.45 | 1.58 | 1.57 | 1.28% | 795,518 |
| Apr 8, 2025 | 1.63 | 1.65 | 1.54 | 1.56 | 1.55 | -1.27% | 590,424 |
| Apr 7, 2025 | 1.65 | 1.69 | 1.53 | 1.58 | 1.57 | -7.06% | 763,564 |
| Apr 4, 2025 | 1.70 | 1.71 | 1.64 | 1.70 | 1.69 | -2.86% | 629,667 |
| Apr 3, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.74 | -3.31% | 568,773 |
| Apr 2, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.80 | -1.09% | 185,826 |
| Apr 1, 2025 | 1.77 | 1.84 | 1.75 | 1.83 | 1.82 | 2.81% | 395,880 |
| Mar 31, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.77 | -3.26% | 387,214 |
| Mar 28, 2025 | 1.87 | 1.89 | 1.81 | 1.84 | 1.83 | -1.08% | 159,088 |
| Mar 27, 2025 | 1.85 | 1.88 | 1.81 | 1.86 | 1.85 | 1.64% | 179,787 |
| Mar 26, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.82 | 0.55% | 307,630 |
| Mar 25, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.81 | -2.15% | 119,145 |
| Mar 24, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.85 | -1.06% | 242,481 |
| Mar 21, 2025 | 1.82 | 1.88 | 1.78 | 1.88 | 1.87 | 2.73% | 914,790 |
| Mar 20, 2025 | 1.81 | 1.83 | 1.78 | 1.83 | 1.82 | 0.55% | 273,533 |
| Mar 19, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.81 | 0.55% | 162,629 |
| Mar 18, 2025 | 1.79 | 1.82 | 1.76 | 1.81 | 1.80 | - | 325,813 |
| Mar 17, 2025 | 1.75 | 1.83 | 1.74 | 1.81 | 1.80 | 4.02% | 427,213 |
| Mar 14, 2025 | 1.79 | 1.81 | 1.72 | 1.74 | 1.73 | -1.14% | 294,219 |
| Mar 13, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.75 | -1.68% | 382,356 |
| Mar 12, 2025 | 1.81 | 1.81 | 1.73 | 1.79 | 1.78 | 1.13% | 273,010 |
| Mar 11, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.76 | -1.12% | 250,266 |
| Mar 10, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.78 | 0.56% | 260,137 |
| Mar 7, 2025 | 1.74 | 1.80 | 1.72 | 1.78 | 1.77 | 2.30% | 350,103 |
| Mar 6, 2025 | 1.77 | 1.81 | 1.70 | 1.74 | 1.73 | -1.69% | 521,497 |
| Mar 5, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.76 | -1.67% | 690,853 |
| Mar 4, 2025 | 1.84 | 1.87 | 1.79 | 1.80 | 1.79 | -1.64% | 470,687 |
| Mar 3, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.82 | -2.66% | 519,229 |
| Feb 28, 2025 | 1.90 | 1.92 | 1.83 | 1.88 | 1.87 | -2.08% | 693,213 |
| Feb 27, 2025 | 1.93 | 1.95 | 1.90 | 1.92 | 1.91 | -1.54% | 205,126 |
| Feb 26, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.94 | 0.52% | 75,795 |
| Feb 25, 2025 | 1.92 | 1.98 | 1.89 | 1.94 | 1.93 | 0.52% | 237,031 |
| Feb 24, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.92 | -0.52% | 202,475 |
| Feb 21, 2025 | 2.05 | 2.05 | 1.93 | 1.94 | 1.93 | -3.96% | 237,412 |
| Feb 20, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.01 | -0.49% | 112,956 |
| Feb 19, 2025 | 1.98 | 2.03 | 1.95 | 2.03 | 2.02 | 2.01% | 193,545 |
| Feb 18, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.98 | -0.50% | 145,003 |
| Feb 14, 2025 | 2.05 | 2.09 | 1.98 | 2.00 | 1.99 | -1.96% | 155,148 |