Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.785
-0.055 (-2.99%)
Mar 31, 2025, 4:00 PM EST - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.87 | 1.89 | 1.81 | 1.84 | 1.84 | -1.08% | 159,088 |
| Mar 27, 2025 | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | 1.64% | 179,787 |
| Mar 26, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 0.55% | 307,630 |
| Mar 25, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 119,145 |
| Mar 24, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -1.06% | 242,481 |
| Mar 21, 2025 | 1.82 | 1.88 | 1.78 | 1.88 | 1.88 | 2.73% | 914,790 |
| Mar 20, 2025 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 273,533 |
| Mar 19, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 162,629 |
| Mar 18, 2025 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | - | 325,813 |
| Mar 17, 2025 | 1.75 | 1.83 | 1.74 | 1.81 | 1.81 | 4.02% | 427,213 |
| Mar 14, 2025 | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -1.14% | 294,219 |
| Mar 13, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -1.68% | 382,356 |
| Mar 12, 2025 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | 1.13% | 273,010 |
| Mar 11, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 250,266 |
| Mar 10, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 260,137 |
| Mar 7, 2025 | 1.74 | 1.80 | 1.72 | 1.78 | 1.78 | 2.30% | 350,103 |
| Mar 6, 2025 | 1.77 | 1.81 | 1.70 | 1.74 | 1.74 | -1.69% | 521,497 |
| Mar 5, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 690,853 |
| Mar 4, 2025 | 1.84 | 1.87 | 1.79 | 1.80 | 1.80 | -1.64% | 470,687 |
| Mar 3, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 519,229 |
| Feb 28, 2025 | 1.90 | 1.92 | 1.83 | 1.88 | 1.88 | -2.08% | 693,213 |
| Feb 27, 2025 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 205,126 |
| Feb 26, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 0.52% | 75,795 |
| Feb 25, 2025 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | 0.52% | 237,031 |
| Feb 24, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 202,475 |
| Feb 21, 2025 | 2.05 | 2.05 | 1.93 | 1.94 | 1.94 | -3.96% | 237,412 |
| Feb 20, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 112,956 |
| Feb 19, 2025 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 2.01% | 193,545 |
| Feb 18, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 145,003 |
| Feb 14, 2025 | 2.05 | 2.09 | 1.98 | 2.00 | 2.00 | -1.96% | 155,148 |
| Feb 13, 2025 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 5.15% | 268,592 |
| Feb 12, 2025 | 1.82 | 1.98 | 1.80 | 1.94 | 1.94 | 6.01% | 637,990 |
| Feb 11, 2025 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | -0.54% | 261,104 |
| Feb 10, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 344,069 |
| Feb 7, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 145,481 |
| Feb 6, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 86,980 |
| Feb 5, 2025 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 2.81% | 130,123 |
| Feb 4, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | 1.14% | 108,467 |
| Feb 3, 2025 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -2.76% | 224,500 |
| Jan 31, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | 1.81 | -2.16% | 190,225 |
| Jan 30, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 3.93% | 257,934 |
| Jan 29, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -3.26% | 94,893 |
| Jan 28, 2025 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 152,040 |
| Jan 27, 2025 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 113,907 |
| Jan 24, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 142,716 |
| Jan 23, 2025 | 1.79 | 1.83 | 1.77 | 1.83 | 1.82 | 3.39% | 210,545 |
| Jan 22, 2025 | 1.83 | 1.84 | 1.77 | 1.77 | 1.76 | -3.28% | 136,157 |
| Jan 21, 2025 | 1.89 | 1.90 | 1.82 | 1.83 | 1.82 | -1.61% | 105,451 |
| Jan 17, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.85 | 0.54% | 260,050 |
| Jan 16, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.84 | 0.54% | 241,101 |