Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.000
+0.018 (1.88%)
Nov 26, 2025, 4:00 PM EST - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.57 | -1.86% | 404,505 |
| Oct 6, 2025 | 1.64 | 1.70 | 1.61 | 1.61 | 1.60 | -2.42% | 564,857 |
| Oct 3, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.64 | 1.85% | 341,046 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.61 | -1.22% | 229,317 |
| Oct 1, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.63 | 2.50% | 452,893 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.59 | - | 465,423 |
| Sep 29, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.59 | -1.84% | 88,185 |
| Sep 26, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.62 | 1.87% | 196,494 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.59 | -1.23% | 220,425 |
| Sep 24, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.61 | -1.22% | 166,020 |
| Sep 23, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.63 | -1.20% | 272,577 |
| Sep 22, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.65 | 1.84% | 197,795 |
| Sep 19, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | 1.62 | -1.21% | 1,051,820 |
| Sep 18, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.64 | 0.61% | 471,656 |