Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.570
-0.010 (-0.63%)
Oct 8, 2025, 4:00 PM EDT - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 252,077 |
| Oct 7, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 404,505 |
| Oct 6, 2025 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -2.42% | 564,857 |
| Oct 3, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 341,046 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 229,317 |
| Oct 1, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 452,893 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 465,423 |
| Sep 29, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 88,185 |
| Sep 26, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 196,494 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 220,425 |
| Sep 24, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 166,020 |
| Sep 23, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 272,577 |
| Sep 22, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 197,795 |
| Sep 19, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 1,051,820 |
| Sep 18, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 471,656 |
| Sep 17, 2025 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -1.80% | 358,370 |
| Sep 16, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 194,509 |
| Sep 15, 2025 | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | - | 612,949 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 1,044,388 |
| Sep 11, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 237,938 |
| Sep 10, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 214,130 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 99,209 |
| Sep 8, 2025 | 1.68 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 239,178 |
| Sep 5, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | - | 140,528 |
| Sep 4, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 259,549 |
| Sep 3, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | 390,992 |
| Sep 2, 2025 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | - | 302,441 |
| Aug 29, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 116,089 |
| Aug 28, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | 0.61% | 276,278 |
| Aug 27, 2025 | 1.66 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 229,249 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 218,902 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 199,862 |
| Aug 22, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 5.56% | 354,516 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 150,858 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 719,946 |
| Aug 19, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 484,590 |
| Aug 18, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 258,124 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.57 | 1.60 | 1.60 | -0.62% | 219,167 |
| Aug 14, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 208,833 |
| Aug 13, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 301,385 |
| Aug 12, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 165,961 |
| Aug 11, 2025 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 394,479 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 231,196 |
| Aug 7, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 385,250 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | - | 446,402 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 301,723 |
| Aug 4, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | - | 209,239 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 267,167 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 232,702 |
| Jul 30, 2025 | 1.74 | 1.82 | 1.68 | 1.70 | 1.70 | -1.16% | 651,928 |