Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.250
-0.020 (-1.57%)
Oct 30, 2025, 9:55 AM EDT - Market open

FSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.311.351.251.271.27-4.51%1,128,732
Oct 28, 20251.361.361.321.331.33-0.75%892,306
Oct 27, 20251.391.411.341.341.34-4.29%616,432
Oct 24, 20251.401.421.381.401.40-243,888
Oct 23, 20251.411.421.391.401.40-433,857
Oct 22, 20251.411.431.381.401.40-0.71%687,425
Oct 21, 20251.411.431.411.411.41-1.40%409,597
Oct 20, 20251.381.431.381.431.433.62%891,295
Oct 17, 20251.401.421.381.381.38-2.82%725,681
Oct 16, 20251.481.481.421.421.41-2.74%995,410
Oct 15, 20251.471.491.431.461.451.39%1,316,407
Oct 14, 20251.451.471.431.441.43-1.37%743,518
Oct 13, 20251.521.521.451.461.45-2.67%974,870
Oct 10, 20251.551.561.501.501.49-3.23%728,430
Oct 9, 20251.561.601.541.551.54-1.27%442,712
Oct 8, 20251.581.601.561.571.56-0.63%252,077
Oct 7, 20251.621.631.581.581.57-1.86%404,505
Oct 6, 20251.641.701.611.611.60-2.42%564,857
Oct 3, 20251.621.651.601.651.641.85%341,046
Oct 2, 20251.651.651.601.621.61-1.22%229,317
Oct 1, 20251.601.671.601.641.632.50%452,893
Sep 30, 20251.601.631.581.601.59-465,423
Sep 29, 20251.631.641.601.601.59-1.84%88,185
Sep 26, 20251.601.641.601.631.621.87%196,494
Sep 25, 20251.621.641.601.601.59-1.23%220,425
Sep 24, 20251.621.651.621.621.61-1.22%166,020
Sep 23, 20251.651.681.621.641.63-1.20%272,577
Sep 22, 20251.621.661.621.661.651.84%197,795
Sep 19, 20251.651.671.621.631.62-1.21%1,051,820
Sep 18, 20251.661.681.621.651.640.61%471,656
Sep 17, 20251.681.711.641.641.63-1.80%358,370
Sep 16, 20251.661.671.631.671.66-0.60%194,509
Sep 15, 20251.671.731.651.681.67-612,949
Sep 12, 20251.691.701.661.681.67-0.59%1,044,388
Sep 11, 20251.661.701.661.691.681.81%237,938
Sep 10, 20251.651.681.641.661.650.61%214,130
Sep 9, 20251.691.701.651.651.64-2.37%99,209
Sep 8, 20251.681.731.661.691.680.60%239,178
Sep 5, 20251.691.731.681.681.67-140,528
Sep 4, 20251.681.691.651.681.670.60%259,549
Sep 3, 20251.671.721.641.671.660.60%390,992
Sep 2, 20251.631.691.631.661.65-302,441
Aug 29, 20251.661.671.641.661.65-116,089
Aug 28, 20251.651.741.631.661.650.61%276,278
Aug 27, 20251.661.691.631.651.64-0.60%229,249
Aug 26, 20251.681.701.651.661.65-0.60%218,902
Aug 25, 20251.711.711.651.671.66-2.34%199,862
Aug 22, 20251.631.731.631.711.705.56%354,516
Aug 21, 20251.601.631.601.621.610.62%150,858
Aug 20, 20251.701.701.611.611.60-4.17%719,946