Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.660
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 116,089 |
| Aug 28, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | 0.61% | 276,278 |
| Aug 27, 2025 | 1.66 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 229,249 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 218,902 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 199,862 |
| Aug 22, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 5.56% | 354,516 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 150,858 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 719,946 |
| Aug 19, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 484,590 |
| Aug 18, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 258,124 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.57 | 1.60 | 1.60 | -0.62% | 219,167 |
| Aug 14, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 208,833 |
| Aug 13, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 301,385 |
| Aug 12, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 165,961 |
| Aug 11, 2025 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 394,479 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 231,196 |
| Aug 7, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 385,250 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | - | 446,402 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 301,723 |
| Aug 4, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | - | 209,239 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 267,167 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 232,702 |
| Jul 30, 2025 | 1.74 | 1.82 | 1.68 | 1.70 | 1.70 | -1.16% | 651,928 |
| Jul 29, 2025 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | 2.99% | 460,151 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 167,251 |
| Jul 25, 2025 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 119,187 |
| Jul 24, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.66 | -2.34% | 161,962 |
| Jul 23, 2025 | 1.66 | 1.71 | 1.65 | 1.71 | 1.70 | 4.27% | 256,945 |
| Jul 22, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.63 | -0.61% | 340,956 |
| Jul 21, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.64 | 1.23% | 202,480 |
| Jul 18, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.62 | -0.61% | 256,245 |
| Jul 17, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.63 | -1.20% | 737,597 |
| Jul 16, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.65 | -1.19% | 761,300 |
| Jul 15, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 1.67 | -3.45% | 328,380 |
| Jul 14, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.73 | 2.35% | 158,985 |
| Jul 11, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.69 | -0.58% | 639,583 |
| Jul 10, 2025 | 1.73 | 1.77 | 1.69 | 1.71 | 1.70 | -1.16% | 418,755 |
| Jul 9, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.72 | 2.98% | 388,031 |
| Jul 8, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.67 | -1.18% | 750,167 |
| Jul 7, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.69 | -4.49% | 649,038 |
| Jul 3, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.77 | 0.56% | 159,279 |
| Jul 2, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.76 | 5.99% | 387,577 |
| Jul 1, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.66 | 1.83% | 627,995 |
| Jun 30, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.63 | -3.53% | 860,296 |
| Jun 27, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.69 | -0.58% | 2,331,654 |
| Jun 26, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.70 | 0.59% | 140,778 |
| Jun 25, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.69 | -1.16% | 351,443 |
| Jun 24, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.71 | -1.15% | 170,809 |
| Jun 23, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.73 | 2.96% | 278,553 |
| Jun 20, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.68 | -0.59% | 565,759 |