Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
0.9935
-0.0019 (-0.19%)
Dec 18, 2025, 9:55 AM EST - Market open
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 1.18% | 244,669 |
| Dec 16, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 1.51% | 368,072 |
| Dec 15, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | 0.08% | 337,724 |
| Dec 12, 2025 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | 0.85% | 622,759 |
| Dec 11, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 0.67% | 303,364 |
| Dec 10, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 0.72% | 318,444 |
| Dec 9, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 1.70% | 462,809 |
| Dec 8, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -0.02% | 463,019 |
| Dec 5, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -3.98% | 492,563 |
| Dec 4, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -4.90% | 362,358 |
| Dec 3, 2025 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 314,443 |
| Dec 2, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 258,195 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 417,909 |
| Nov 28, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 259,434 |
| Nov 26, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 1.88% | 533,976 |
| Nov 25, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | 2.24% | 312,746 |
| Nov 24, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -0.10% | 600,332 |
| Nov 21, 2025 | 0.89 | 1.02 | 0.87 | 0.96 | 0.96 | 7.34% | 1,891,208 |
| Nov 20, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -4.76% | 987,651 |
| Nov 19, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -2.46% | 1,157,973 |
| Nov 18, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | -3.10% | 1,124,910 |
| Nov 17, 2025 | 1.05 | 1.08 | 0.98 | 0.99 | 0.99 | -5.29% | 899,368 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -4.55% | 1,976,660 |
| Nov 13, 2025 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -5.98% | 1,599,985 |
| Nov 12, 2025 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 817,883 |
| Nov 11, 2025 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | - | 1,096,097 |
| Nov 10, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 827,905 |
| Nov 7, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 980,397 |
| Nov 6, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -4.20% | 972,202 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 398,677 |
| Nov 4, 2025 | 1.23 | 1.28 | 1.18 | 1.18 | 1.18 | -4.07% | 567,040 |
| Nov 3, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 704,492 |
| Oct 31, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 1,398,161 |
| Oct 30, 2025 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 1,474,655 |
| Oct 29, 2025 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 1,128,732 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 892,306 |
| Oct 27, 2025 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -4.29% | 616,432 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 243,888 |
| Oct 23, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 433,857 |
| Oct 22, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 687,425 |
| Oct 21, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 409,597 |
| Oct 20, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 891,295 |
| Oct 17, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 725,681 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.41 | -2.74% | 995,410 |
| Oct 15, 2025 | 1.47 | 1.49 | 1.43 | 1.46 | 1.45 | 1.39% | 1,316,407 |
| Oct 14, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.43 | -1.37% | 743,518 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.45 | -2.67% | 974,870 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.49 | -3.23% | 728,430 |
| Oct 9, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.54 | -1.27% | 442,712 |
| Oct 8, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.56 | -0.63% | 252,077 |