Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.630
-0.010 (-0.61%)
Jul 18, 2025, 4:00 PM - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | - | -0.30% | 168,575 |
| Jul 17, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 737,597 |
| Jul 16, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 761,300 |
| Jul 15, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -3.45% | 328,380 |
| Jul 14, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 158,985 |
| Jul 11, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 639,583 |
| Jul 10, 2025 | 1.73 | 1.77 | 1.69 | 1.71 | 1.71 | -1.16% | 418,755 |
| Jul 9, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 388,031 |
| Jul 8, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 750,167 |
| Jul 7, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -4.49% | 649,038 |
| Jul 3, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | 0.56% | 159,279 |
| Jul 2, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 5.99% | 387,577 |
| Jul 1, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | 627,995 |
| Jun 30, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -3.53% | 860,296 |
| Jun 27, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 2,331,654 |
| Jun 26, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 140,778 |
| Jun 25, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -1.16% | 351,443 |
| Jun 24, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 170,809 |
| Jun 23, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.96% | 278,553 |
| Jun 20, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 565,759 |
| Jun 18, 2025 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 627,005 |
| Jun 17, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 455,479 |
| Jun 16, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 331,070 |
| Jun 13, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 195,385 |
| Jun 12, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 229,290 |
| Jun 11, 2025 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 548,332 |
| Jun 10, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | - | 146,239 |
| Jun 9, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | - | 186,104 |
| Jun 6, 2025 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 425,132 |
| Jun 5, 2025 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 404,914 |
| Jun 4, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 252,566 |
| Jun 3, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 174,407 |
| Jun 2, 2025 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | -3.30% | 347,255 |
| May 30, 2025 | 1.81 | 1.83 | 1.76 | 1.82 | 1.82 | 0.55% | 367,595 |
| May 29, 2025 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 411,564 |
| May 28, 2025 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 527,171 |
| May 27, 2025 | 1.84 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 424,122 |
| May 23, 2025 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 202,724 |
| May 22, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 356,544 |
| May 21, 2025 | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | 4.57% | 486,131 |
| May 20, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -6.42% | 243,244 |
| 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 |