Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.870
+0.100 (5.65%)
May 19, 2025, 4:00 PM - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.74 | 1.88 | 1.74 | 1.87 | 1.87 | 5.65% | 389,979 |
| May 16, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 488,567 |
| May 15, 2025 | 1.74 | 1.91 | 1.71 | 1.78 | 1.78 | 1.14% | 942,914 |
| May 14, 2025 | 1.72 | 2.05 | 1.71 | 1.76 | 1.76 | 20.55% | 3,941,063 |
| May 13, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 408,505 |
| May 12, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 620,392 |
| May 9, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 64,064 |
| May 8, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 222,985 |
| May 7, 2025 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 2.68% | 192,844 |
| May 6, 2025 | 1.49 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 123,580 |
| May 5, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 121,034 |
| May 2, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 4.67% | 324,394 |
| May 1, 2025 | 1.54 | 1.57 | 1.48 | 1.50 | 1.50 | -5.06% | 198,538 |
| Apr 30, 2025 | 1.59 | 1.63 | 1.49 | 1.58 | 1.58 | 1.94% | 305,753 |
| Apr 29, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | - | 156,521 |
| Apr 28, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 201,278 |
| Apr 25, 2025 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 275,676 |
| Apr 24, 2025 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 446,514 |
| Apr 23, 2025 | 1.57 | 1.62 | 1.49 | 1.59 | 1.59 | 3.25% | 896,484 |
| Apr 22, 2025 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 326,292 |
| Apr 21, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 355,646 |
| Apr 17, 2025 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 383,142 |
| Apr 16, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.50 | - | 247,331 |
| Apr 15, 2025 | 1.49 | 1.53 | 1.47 | 1.51 | 1.50 | 0.67% | 183,889 |
| Apr 14, 2025 | 1.48 | 1.51 | 1.43 | 1.50 | 1.49 | 2.74% | 295,101 |
| Apr 11, 2025 | 1.45 | 1.47 | 1.36 | 1.46 | 1.45 | -0.68% | 407,346 |
| Apr 10, 2025 | 1.54 | 1.56 | 1.41 | 1.47 | 1.46 | -6.96% | 736,091 |
| Apr 9, 2025 | 1.55 | 1.62 | 1.45 | 1.58 | 1.57 | 1.28% | 795,518 |
| Apr 8, 2025 | 1.63 | 1.65 | 1.54 | 1.56 | 1.55 | -1.27% | 590,424 |
| Apr 7, 2025 | 1.65 | 1.69 | 1.53 | 1.58 | 1.57 | -7.06% | 763,564 |
| Apr 4, 2025 | 1.70 | 1.71 | 1.64 | 1.70 | 1.69 | -2.86% | 629,667 |
| Apr 3, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.74 | -3.31% | 568,773 |
| Apr 2, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.80 | -1.09% | 185,826 |
| Apr 1, 2025 | 1.77 | 1.84 | 1.75 | 1.83 | 1.82 | 2.81% | 395,880 |
| Mar 31, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.77 | -3.26% | 387,214 |
| Mar 28, 2025 | 1.87 | 1.89 | 1.81 | 1.84 | 1.83 | -1.08% | 159,088 |
| Mar 27, 2025 | 1.85 | 1.88 | 1.81 | 1.86 | 1.85 | 1.64% | 179,787 |
| Mar 26, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.82 | 0.55% | 307,630 |
| Mar 25, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.81 | -2.15% | 119,145 |
| Mar 24, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.85 | -1.06% | 242,481 |
| Mar 21, 2025 | 1.82 | 1.88 | 1.78 | 1.88 | 1.87 | 2.73% | 914,790 |
| Mar 20, 2025 | 1.81 | 1.83 | 1.78 | 1.83 | 1.82 | 0.55% | 273,533 |
| Mar 19, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.81 | 0.55% | 162,629 |
| Mar 18, 2025 | 1.79 | 1.82 | 1.76 | 1.81 | 1.80 | - | 325,813 |
| Mar 17, 2025 | 1.75 | 1.83 | 1.74 | 1.81 | 1.80 | 4.02% | 427,213 |
| Mar 14, 2025 | 1.79 | 1.81 | 1.72 | 1.74 | 1.73 | -1.14% | 294,219 |
| Mar 13, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.75 | -1.68% | 382,356 |
| Mar 12, 2025 | 1.81 | 1.81 | 1.73 | 1.79 | 1.78 | 1.13% | 273,010 |
| Mar 11, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.76 | -1.12% | 250,266 |
| Mar 10, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.78 | 0.56% | 260,137 |