Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.940
-0.010 (-0.51%)
Nov 22, 2024, 4:00 PM EST - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.98 | 2.00 | 1.90 | 1.94 | 1.94 | -0.51% | 363,957 |
| Nov 21, 2024 | 1.81 | 1.98 | 1.79 | 1.95 | 1.95 | 9.55% | 448,860 |
| Nov 20, 2024 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -3.78% | 111,259 |
| Nov 19, 2024 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | 0.54% | 234,868 |
| Nov 18, 2024 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | 0.55% | 192,518 |
| Nov 15, 2024 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | 0.55% | 241,178 |
| Nov 14, 2024 | 1.86 | 1.91 | 1.82 | 1.82 | 1.82 | -2.67% | 283,416 |
| Nov 13, 2024 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 310,816 |
| Nov 12, 2024 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 301,784 |
| Nov 11, 2024 | 1.95 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 413,795 |
| Nov 8, 2024 | 1.94 | 1.96 | 1.89 | 1.96 | 1.96 | 1.55% | 799,856 |
| Nov 7, 2024 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 527,793 |
| Nov 6, 2024 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | 4.28% | 712,169 |
| Nov 5, 2024 | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | -4.10% | 241,059 |
| Nov 4, 2024 | 1.94 | 1.97 | 1.88 | 1.95 | 1.95 | 1.56% | 680,336 |
| Nov 1, 2024 | 1.80 | 1.92 | 1.79 | 1.92 | 1.92 | 8.47% | 944,212 |
| Oct 31, 2024 | 1.77 | 1.83 | 1.72 | 1.77 | 1.77 | - | 792,585 |
| Oct 30, 2024 | 1.83 | 1.87 | 1.76 | 1.77 | 1.77 | -4.32% | 376,009 |
| Oct 29, 2024 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 2.78% | 1,072,856 |
| Oct 28, 2024 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 2.86% | 659,274 |
| Oct 25, 2024 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 215,257 |
| Oct 24, 2024 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 2.27% | 213,021 |
| Oct 23, 2024 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 327,469 |
| Oct 22, 2024 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 272,568 |
| Oct 21, 2024 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | -1.14% | 448,244 |
| Oct 18, 2024 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | - | 645,560 |
| Oct 17, 2024 | 1.68 | 1.76 | 1.66 | 1.76 | 1.75 | 4.14% | 672,044 |
| Oct 16, 2024 | 1.64 | 1.69 | 1.56 | 1.69 | 1.68 | 3.68% | 1,209,396 |
| Oct 15, 2024 | 1.63 | 1.67 | 1.60 | 1.63 | 1.62 | 1.24% | 482,131 |
| Oct 14, 2024 | 1.62 | 1.64 | 1.59 | 1.61 | 1.60 | 0.63% | 189,600 |
| Oct 11, 2024 | 1.59 | 1.64 | 1.58 | 1.60 | 1.59 | 0.63% | 478,868 |
| Oct 10, 2024 | 1.63 | 1.66 | 1.58 | 1.59 | 1.58 | -3.05% | 638,826 |
| Oct 9, 2024 | 1.62 | 1.65 | 1.58 | 1.64 | 1.63 | 0.61% | 763,027 |
| Oct 8, 2024 | 1.64 | 1.67 | 1.60 | 1.63 | 1.62 | - | 1,093,864 |
| Oct 7, 2024 | 1.61 | 1.64 | 1.59 | 1.63 | 1.62 | -0.61% | 700,750 |
| Oct 4, 2024 | 1.64 | 1.66 | 1.62 | 1.64 | 1.63 | 2.50% | 100,828 |
| Oct 3, 2024 | 1.64 | 1.66 | 1.60 | 1.60 | 1.59 | -4.19% | 152,887 |
| Oct 2, 2024 | 1.70 | 1.74 | 1.65 | 1.67 | 1.66 | -1.18% | 376,087 |
| Oct 1, 2024 | 1.75 | 1.76 | 1.67 | 1.69 | 1.68 | -4.52% | 747,625 |
| Sep 30, 2024 | 1.71 | 1.77 | 1.69 | 1.77 | 1.76 | 4.12% | 310,277 |
| Sep 27, 2024 | 1.74 | 1.74 | 1.63 | 1.70 | 1.69 | -1.16% | 765,609 |
| Sep 26, 2024 | 1.75 | 1.75 | 1.70 | 1.72 | 1.71 | 0.58% | 353,884 |
| Sep 25, 2024 | 1.71 | 1.74 | 1.68 | 1.71 | 1.70 | -1.16% | 264,845 |
| Sep 24, 2024 | 1.73 | 1.75 | 1.69 | 1.73 | 1.72 | 0.58% | 299,364 |
| Sep 23, 2024 | 1.82 | 1.82 | 1.70 | 1.72 | 1.71 | -3.91% | 160,468 |
| Sep 20, 2024 | 1.72 | 1.81 | 1.72 | 1.79 | 1.78 | - | 1,054,748 |
| Sep 19, 2024 | 1.78 | 1.79 | 1.73 | 1.79 | 1.78 | 4.07% | 225,833 |
| Sep 18, 2024 | 1.73 | 1.82 | 1.71 | 1.72 | 1.71 | -1.15% | 299,336 |
| Sep 17, 2024 | 1.74 | 1.75 | 1.71 | 1.74 | 1.73 | 1.75% | 187,265 |
| Sep 16, 2024 | 1.74 | 1.74 | 1.68 | 1.71 | 1.70 | -0.58% | 140,263 |
| Sep 13, 2024 | 1.73 | 1.75 | 1.69 | 1.72 | 1.71 | - | 228,554 |
| Sep 12, 2024 | 1.64 | 1.72 | 1.63 | 1.72 | 1.71 | 6.17% | 677,624 |
| Sep 11, 2024 | 1.66 | 1.66 | 1.61 | 1.62 | 1.61 | -4.14% | 146,438 |
| Sep 10, 2024 | 1.63 | 1.70 | 1.61 | 1.69 | 1.68 | 4.32% | 137,332 |
| Sep 9, 2024 | 1.63 | 1.65 | 1.61 | 1.62 | 1.61 | -1.22% | 141,238 |
| Sep 6, 2024 | 1.67 | 1.67 | 1.64 | 1.64 | 1.63 | -1.20% | 179,086 |
| Sep 5, 2024 | 1.76 | 1.76 | 1.66 | 1.66 | 1.65 | -4.60% | 167,052 |
| Sep 4, 2024 | 1.75 | 1.76 | 1.71 | 1.74 | 1.73 | -1.69% | 177,862 |
| Sep 3, 2024 | 1.81 | 1.82 | 1.70 | 1.77 | 1.76 | -2.75% | 438,052 |
| Aug 30, 2024 | 1.76 | 1.82 | 1.75 | 1.82 | 1.81 | 4.60% | 527,642 |
| Aug 29, 2024 | 1.77 | 1.77 | 1.71 | 1.74 | 1.73 | -0.57% | 185,255 |
| Aug 28, 2024 | 1.75 | 1.78 | 1.72 | 1.75 | 1.74 | - | 321,860 |
| Aug 27, 2024 | 1.66 | 1.76 | 1.65 | 1.75 | 1.74 | 5.42% | 213,576 |
| Aug 26, 2024 | 1.74 | 1.74 | 1.64 | 1.66 | 1.65 | -3.49% | 274,029 |
| Aug 23, 2024 | 1.62 | 1.73 | 1.62 | 1.72 | 1.71 | 6.83% | 359,451 |
| Aug 22, 2024 | 1.61 | 1.63 | 1.60 | 1.61 | 1.60 | 0.63% | 303,948 |
| Aug 21, 2024 | 1.61 | 1.63 | 1.58 | 1.60 | 1.59 | 0.63% | 313,094 |
| Aug 20, 2024 | 1.59 | 1.61 | 1.58 | 1.59 | 1.58 | - | 320,309 |
| Aug 19, 2024 | 1.57 | 1.61 | 1.56 | 1.59 | 1.58 | 1.27% | 247,159 |
| Aug 16, 2024 | 1.56 | 1.59 | 1.52 | 1.57 | 1.56 | 0.64% | 171,502 |
| Aug 15, 2024 | 1.61 | 1.61 | 1.55 | 1.56 | 1.55 | -0.64% | 264,736 |
| Aug 14, 2024 | 1.57 | 1.59 | 1.53 | 1.57 | 1.56 | - | 191,877 |
| Aug 13, 2024 | 1.54 | 1.57 | 1.52 | 1.57 | 1.56 | 3.97% | 242,094 |
| Aug 12, 2024 | 1.57 | 1.58 | 1.50 | 1.51 | 1.50 | -4.43% | 472,890 |
| Aug 9, 2024 | 1.55 | 1.59 | 1.54 | 1.58 | 1.57 | 1.28% | 339,566 |
| Aug 8, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.55 | - | 250,862 |
| Aug 7, 2024 | 1.58 | 1.60 | 1.54 | 1.56 | 1.55 | -0.64% | 276,317 |
| Aug 6, 2024 | 1.53 | 1.57 | 1.53 | 1.57 | 1.56 | 3.29% | 282,803 |
| Aug 5, 2024 | 1.57 | 1.60 | 1.50 | 1.52 | 1.51 | -8.43% | 547,725 |
| Aug 2, 2024 | 1.67 | 1.69 | 1.64 | 1.66 | 1.65 | -2.92% | 373,829 |
| Aug 1, 2024 | 1.73 | 1.75 | 1.62 | 1.71 | 1.70 | -1.72% | 429,097 |
| Jul 31, 2024 | 1.77 | 1.82 | 1.72 | 1.74 | 1.73 | -3.87% | 582,061 |
| Jul 30, 2024 | 1.78 | 1.84 | 1.77 | 1.81 | 1.80 | 3.43% | 388,575 |
| Jul 29, 2024 | 1.80 | 1.82 | 1.74 | 1.75 | 1.74 | -3.31% | 239,540 |
| Jul 26, 2024 | 1.76 | 1.81 | 1.75 | 1.81 | 1.80 | 4.02% | 277,602 |
| Jul 25, 2024 | 1.69 | 1.76 | 1.69 | 1.74 | 1.73 | 3.57% | 329,453 |
| Jul 24, 2024 | 1.73 | 1.79 | 1.67 | 1.68 | 1.67 | -3.45% | 721,072 |
| Jul 23, 2024 | 1.72 | 1.76 | 1.69 | 1.74 | 1.73 | - | 1,095,508 |
| Jul 22, 2024 | 1.62 | 1.74 | 1.60 | 1.74 | 1.73 | 8.07% | 459,788 |
| Jul 19, 2024 | 1.64 | 1.65 | 1.60 | 1.61 | 1.60 | -1.83% | 268,217 |
| Jul 18, 2024 | 1.69 | 1.73 | 1.64 | 1.64 | 1.62 | -3.53% | 455,624 |
| Jul 17, 2024 | 1.71 | 1.75 | 1.69 | 1.70 | 1.68 | -1.16% | 568,689 |
| Jul 16, 2024 | 1.65 | 1.73 | 1.65 | 1.72 | 1.70 | 4.24% | 489,903 |
| Jul 15, 2024 | 1.66 | 1.69 | 1.61 | 1.65 | 1.63 | 0.61% | 586,200 |
| Jul 12, 2024 | 1.62 | 1.66 | 1.59 | 1.64 | 1.62 | 3.14% | 883,698 |
| Jul 11, 2024 | 1.50 | 1.62 | 1.50 | 1.59 | 1.57 | 7.43% | 491,609 |
| Jul 10, 2024 | 1.50 | 1.54 | 1.47 | 1.48 | 1.46 | -1.33% | 370,164 |
| Jul 9, 2024 | 1.55 | 1.56 | 1.50 | 1.50 | 1.48 | -3.23% | 495,640 |
| Jul 8, 2024 | 1.57 | 1.59 | 1.55 | 1.55 | 1.53 | 1.31% | 480,783 |
| Jul 5, 2024 | 1.53 | 1.56 | 1.51 | 1.53 | 1.51 | -1.29% | 475,784 |