Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.950
-0.070 (-3.47%)
At close: Feb 21, 2025, 4:00 PM
1.940
-0.010 (-0.51%)
After-hours: Feb 21, 2025, 4:05 PM EST
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 112,956 |
| Feb 19, 2025 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 2.01% | 193,545 |
| Feb 18, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 145,003 |
| Feb 14, 2025 | 2.05 | 2.09 | 1.98 | 2.00 | 2.00 | -1.96% | 155,148 |
| Feb 13, 2025 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 5.15% | 268,592 |
| Feb 12, 2025 | 1.82 | 1.98 | 1.80 | 1.94 | 1.94 | 6.01% | 637,990 |
| Feb 11, 2025 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | -0.54% | 261,104 |
| Feb 10, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 344,069 |
| Feb 7, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 145,481 |
| Feb 6, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 86,980 |
| Feb 5, 2025 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 2.81% | 130,123 |
| Feb 4, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | 1.14% | 108,467 |
| Feb 3, 2025 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -2.76% | 224,500 |
| Jan 31, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | 1.81 | -2.16% | 190,225 |
| Jan 30, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 3.93% | 257,934 |
| Jan 29, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -3.26% | 94,893 |
| Jan 28, 2025 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 152,040 |
| Jan 27, 2025 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 113,907 |
| Jan 24, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 142,716 |
| Jan 23, 2025 | 1.79 | 1.83 | 1.77 | 1.83 | 1.82 | 3.39% | 210,545 |
| Jan 22, 2025 | 1.83 | 1.84 | 1.77 | 1.77 | 1.76 | -3.28% | 136,157 |
| Jan 21, 2025 | 1.89 | 1.90 | 1.82 | 1.83 | 1.82 | -1.61% | 105,451 |
| Jan 17, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.85 | 0.54% | 260,050 |
| Jan 16, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.84 | 0.54% | 241,101 |
| Jan 15, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.83 | 2.22% | 152,390 |
| Jan 14, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.79 | 2.27% | 165,094 |
| Jan 13, 2025 | 1.73 | 1.79 | 1.71 | 1.76 | 1.75 | - | 188,563 |
| Jan 10, 2025 | 1.76 | 1.78 | 1.69 | 1.76 | 1.75 | -2.76% | 721,000 |
| Jan 8, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.80 | -1.63% | 170,940 |
| Jan 7, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.83 | 1.66% | 450,455 |
| Jan 6, 2025 | 1.82 | 1.86 | 1.79 | 1.81 | 1.80 | -1.09% | 360,119 |
| Jan 3, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.82 | -1.61% | 252,129 |
| Jan 2, 2025 | 1.82 | 1.90 | 1.81 | 1.86 | 1.85 | 1.64% | 456,648 |
| Dec 31, 2024 | 1.86 | 1.89 | 1.81 | 1.83 | 1.82 | - | 265,534 |
| Dec 30, 2024 | 1.83 | 1.86 | 1.82 | 1.83 | 1.82 | -2.66% | 114,276 |
| Dec 27, 2024 | 1.86 | 1.91 | 1.86 | 1.88 | 1.87 | -0.53% | 204,682 |
| Dec 26, 2024 | 1.91 | 1.95 | 1.89 | 1.89 | 1.88 | -0.53% | 161,698 |
| Dec 24, 2024 | 1.92 | 1.92 | 1.88 | 1.90 | 1.89 | - | 80,467 |
| Dec 23, 2024 | 1.89 | 1.92 | 1.85 | 1.90 | 1.89 | -0.52% | 263,987 |
| Dec 20, 2024 | 1.83 | 1.92 | 1.83 | 1.91 | 1.90 | 3.24% | 956,288 |
| Dec 19, 2024 | 1.91 | 1.93 | 1.85 | 1.85 | 1.84 | -2.63% | 313,675 |
| Dec 18, 2024 | 2.09 | 2.10 | 1.90 | 1.90 | 1.89 | -8.65% | 424,790 |
| Dec 17, 2024 | 2.10 | 2.13 | 2.01 | 2.08 | 2.07 | -0.48% | 435,765 |
| Dec 16, 2024 | 2.06 | 2.21 | 2.04 | 2.09 | 2.08 | 3.98% | 553,376 |
| Dec 13, 2024 | 1.90 | 2.03 | 1.83 | 2.01 | 2.00 | 6.35% | 762,152 |
| Dec 12, 2024 | 1.89 | 2.01 | 1.87 | 1.89 | 1.88 | - | 805,896 |
| Dec 11, 2024 | 1.83 | 1.94 | 1.77 | 1.89 | 1.88 | 5.00% | 917,173 |
| Dec 10, 2024 | 1.89 | 1.90 | 1.79 | 1.80 | 1.79 | -3.74% | 1,327,883 |
| Dec 9, 2024 | 1.88 | 1.90 | 1.83 | 1.87 | 1.86 | -0.53% | 609,863 |
| Dec 6, 2024 | 1.82 | 1.88 | 1.76 | 1.88 | 1.87 | 2.73% | 738,026 |
| Dec 5, 2024 | 1.89 | 1.89 | 1.80 | 1.83 | 1.82 | -2.66% | 351,732 |
| Dec 4, 2024 | 1.82 | 1.91 | 1.82 | 1.88 | 1.87 | 4.44% | 286,149 |
| Dec 3, 2024 | 1.91 | 1.91 | 1.78 | 1.80 | 1.79 | -5.26% | 385,732 |
| Dec 2, 2024 | 1.91 | 1.94 | 1.83 | 1.90 | 1.89 | -0.52% | 290,177 |
| Nov 29, 2024 | 1.88 | 1.94 | 1.85 | 1.91 | 1.90 | - | 127,232 |
| Nov 27, 2024 | 1.96 | 1.96 | 1.91 | 1.91 | 1.90 | -1.55% | 129,904 |
| Nov 26, 2024 | 1.89 | 1.97 | 1.89 | 1.94 | 1.93 | 1.04% | 144,210 |
| Nov 25, 2024 | 1.96 | 2.00 | 1.91 | 1.92 | 1.91 | -1.03% | 293,943 |
| Nov 22, 2024 | 1.98 | 2.00 | 1.90 | 1.94 | 1.93 | -0.51% | 363,957 |
| Nov 21, 2024 | 1.81 | 1.98 | 1.79 | 1.95 | 1.94 | 9.55% | 448,860 |
| Nov 20, 2024 | 1.86 | 1.86 | 1.78 | 1.78 | 1.77 | -3.78% | 111,259 |
| Nov 19, 2024 | 1.83 | 1.89 | 1.80 | 1.85 | 1.84 | 0.54% | 234,868 |
| Nov 18, 2024 | 1.82 | 1.85 | 1.78 | 1.84 | 1.83 | 0.55% | 192,518 |
| Nov 15, 2024 | 1.84 | 1.87 | 1.82 | 1.83 | 1.82 | 0.55% | 241,178 |
| Nov 14, 2024 | 1.86 | 1.91 | 1.82 | 1.82 | 1.81 | -2.67% | 283,416 |
| Nov 13, 2024 | 1.91 | 1.92 | 1.86 | 1.87 | 1.86 | -2.60% | 310,816 |
| Nov 12, 2024 | 1.89 | 1.96 | 1.89 | 1.92 | 1.91 | 1.05% | 301,784 |
| Nov 11, 2024 | 1.95 | 1.98 | 1.89 | 1.90 | 1.89 | -3.06% | 413,795 |
| Nov 8, 2024 | 1.94 | 1.96 | 1.89 | 1.96 | 1.95 | 1.55% | 799,856 |
| Nov 7, 2024 | 1.96 | 1.97 | 1.92 | 1.93 | 1.92 | -1.03% | 527,793 |
| Nov 6, 2024 | 1.98 | 1.98 | 1.91 | 1.95 | 1.94 | 4.28% | 712,169 |
| Nov 5, 2024 | 1.93 | 1.96 | 1.85 | 1.87 | 1.86 | -4.10% | 241,059 |
| Nov 4, 2024 | 1.94 | 1.97 | 1.88 | 1.95 | 1.94 | 1.56% | 680,336 |
| Nov 1, 2024 | 1.80 | 1.92 | 1.79 | 1.92 | 1.91 | 8.47% | 944,212 |
| Oct 31, 2024 | 1.77 | 1.83 | 1.72 | 1.77 | 1.76 | - | 792,585 |
| Oct 30, 2024 | 1.83 | 1.87 | 1.76 | 1.77 | 1.76 | -4.32% | 376,009 |
| Oct 29, 2024 | 1.77 | 1.85 | 1.77 | 1.85 | 1.84 | 2.78% | 1,072,856 |
| Oct 28, 2024 | 1.78 | 1.85 | 1.78 | 1.80 | 1.79 | 2.86% | 659,274 |
| Oct 25, 2024 | 1.80 | 1.82 | 1.75 | 1.75 | 1.74 | -2.78% | 215,257 |
| Oct 24, 2024 | 1.77 | 1.82 | 1.76 | 1.80 | 1.79 | 2.27% | 213,021 |
| Oct 23, 2024 | 1.75 | 1.78 | 1.73 | 1.76 | 1.75 | -0.56% | 327,469 |
| Oct 22, 2024 | 1.75 | 1.78 | 1.73 | 1.77 | 1.76 | 1.72% | 272,568 |
| Oct 21, 2024 | 1.77 | 1.77 | 1.68 | 1.74 | 1.73 | -1.14% | 448,244 |
| Oct 18, 2024 | 1.76 | 1.79 | 1.75 | 1.76 | 1.75 | - | 645,560 |
| Oct 17, 2024 | 1.68 | 1.76 | 1.66 | 1.76 | 1.74 | 4.14% | 672,044 |
| Oct 16, 2024 | 1.64 | 1.69 | 1.56 | 1.69 | 1.67 | 3.68% | 1,209,396 |
| Oct 15, 2024 | 1.63 | 1.67 | 1.60 | 1.63 | 1.61 | 1.24% | 482,131 |
| Oct 14, 2024 | 1.62 | 1.64 | 1.59 | 1.61 | 1.59 | 0.63% | 189,600 |
| Oct 11, 2024 | 1.59 | 1.64 | 1.58 | 1.60 | 1.58 | 0.63% | 478,868 |
| Oct 10, 2024 | 1.63 | 1.66 | 1.58 | 1.59 | 1.57 | -3.05% | 638,826 |
| Oct 9, 2024 | 1.62 | 1.65 | 1.58 | 1.64 | 1.62 | 0.61% | 763,027 |
| Oct 8, 2024 | 1.64 | 1.67 | 1.60 | 1.63 | 1.61 | - | 1,093,864 |
| Oct 7, 2024 | 1.61 | 1.64 | 1.59 | 1.63 | 1.61 | -0.61% | 700,750 |
| Oct 4, 2024 | 1.64 | 1.66 | 1.62 | 1.64 | 1.62 | 2.50% | 100,828 |
| Oct 3, 2024 | 1.64 | 1.66 | 1.60 | 1.60 | 1.58 | -4.19% | 152,887 |
| Oct 2, 2024 | 1.70 | 1.74 | 1.65 | 1.67 | 1.65 | -1.18% | 376,087 |
| Oct 1, 2024 | 1.75 | 1.76 | 1.67 | 1.69 | 1.67 | -4.52% | 747,625 |
| Sep 30, 2024 | 1.71 | 1.77 | 1.69 | 1.77 | 1.75 | 4.12% | 310,277 |
| Sep 27, 2024 | 1.74 | 1.74 | 1.63 | 1.70 | 1.68 | -1.16% | 765,609 |
| Sep 26, 2024 | 1.75 | 1.75 | 1.70 | 1.72 | 1.70 | 0.58% | 353,884 |