Franklin Street Properties Corp. (FSP)

FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.65	0.60	0.65	0.65	4.94%	663,452
Mar 26, 2026	0.59	0.64	0.58	0.62	0.62	1.03%	652,237
Mar 25, 2026	0.61	0.63	0.58	0.61	0.61	0.61%	390,902
Mar 24, 2026	0.63	0.67	0.60	0.61	0.61	-5.84%	497,036
Mar 23, 2026	0.61	0.65	0.57	0.64	0.64	12.20%	696,392
Mar 20, 2026	0.58	0.61	0.57	0.57	0.57	-1.85%	1,442,035
Mar 19, 2026	0.57	0.60	0.56	0.58	0.58	0.78%	672,208
Mar 18, 2026	0.60	0.63	0.57	0.58	0.58	-3.35%	633,433
Mar 17, 2026	0.60	0.62	0.59	0.60	0.60	-0.02%	459,441
Mar 16, 2026	0.63	0.64	0.59	0.60	0.60	-3.77%	915,654
Mar 13, 2026	0.62	0.65	0.61	0.62	0.62	0.55%	507,163
Mar 12, 2026	0.62	0.66	0.62	0.62	0.62	-0.77%	822,961
Mar 11, 2026	0.66	0.67	0.61	0.63	0.63	-5.76%	822,904
Mar 10, 2026	0.70	0.72	0.66	0.66	0.66	-7.89%	374,420
Mar 9, 2026	0.66	0.75	0.65	0.72	0.72	8.94%	573,050
Mar 6, 2026	0.68	0.68	0.64	0.66	0.66	-2.97%	644,165
Mar 5, 2026	0.71	0.75	0.68	0.68	0.68	-6.70%	559,634
Mar 4, 2026	0.75	0.75	0.72	0.73	0.73	-2.90%	238,322
Mar 3, 2026	0.74	0.75	0.71	0.75	0.75	0.20%	385,732
Mar 2, 2026	0.80	0.80	0.74	0.75	0.75	-8.80%	595,539
Feb 27, 2026	0.81	0.92	0.81	0.82	0.82	6.65%	2,007,221
Feb 26, 2026	0.72	0.80	0.72	0.77	0.77	7.72%	565,011
Feb 25, 2026	0.75	0.77	0.71	0.72	0.72	-4.01%	647,551
Feb 24, 2026	0.77	0.77	0.74	0.75	0.75	-1.71%	423,435
Feb 23, 2026	0.76	0.80	0.76	0.76	0.76	-0.65%	462,905
Feb 20, 2026	0.77	0.77	0.75	0.76	0.76	0.41%	1,146,945
Feb 19, 2026	0.76	0.79	0.75	0.76	0.76	-0.14%	482,583
Feb 18, 2026	0.76	0.79	0.76	0.76	0.76	0.59%	329,712
Feb 17, 2026	0.78	0.81	0.75	0.76	0.76	-2.78%	674,363
Feb 13, 2026	0.78	0.83	0.77	0.78	0.78	0.93%	287,711
Feb 12, 2026	0.85	0.85	0.77	0.77	0.77	-5.97%	685,732
Feb 11, 2026	0.84	0.85	0.81	0.82	0.82	-1.08%	354,319
Feb 10, 2026	0.84	0.86	0.82	0.83	0.83	0.25%	230,107
Feb 9, 2026	0.80	0.83	0.75	0.83	0.83	3.49%	597,629
Feb 6, 2026	0.81	0.82	0.77	0.80	0.80	3.90%	586,795
Feb 5, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	384,893
Feb 4, 2026	0.79	0.85	0.79	0.80	0.80	1.95%	723,293
Feb 3, 2026	0.84	0.84	0.78	0.78	0.78	-5.90%	1,541,092
Feb 2, 2026	0.86	0.87	0.82	0.83	0.83	-0.73%	212,230
Jan 30, 2026	0.86	0.88	0.82	0.84	0.84	-4.50%	1,171,294
Jan 29, 2026	0.88	0.88	0.85	0.88	0.88	0.92%	237,497
Jan 28, 2026	0.90	0.91	0.87	0.87	0.87	-3.23%	377,938
Jan 27, 2026	0.92	0.92	0.88	0.90	0.90	-1.13%	331,455
Jan 26, 2026	0.89	0.91	0.89	0.91	0.91	1.65%	437,309
Jan 23, 2026	0.89	0.91	0.88	0.90	0.90	-1.29%	284,486
Jan 22, 2026	0.91	0.93	0.89	0.91	0.90	-0.50%	339,931
Jan 21, 2026	0.89	0.92	0.89	0.91	0.90	2.40%	384,454
Jan 20, 2026	0.90	0.92	0.89	0.89	0.88	-1.70%	323,349
Jan 16, 2026	0.91	0.93	0.89	0.91	0.90	-0.38%	220,010
Jan 15, 2026	0.96	0.98	0.91	0.91	0.90	-3.84%	386,052

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.