Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.895
-0.005 (-0.26%)
Dec 24, 2024, 1:00 PM EST - Market closed

FSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20241.891.921.851.901.90-0.52%263,987
Dec 20, 20241.831.921.831.911.913.24%956,288
Dec 19, 20241.911.931.851.851.85-2.63%313,675
Dec 18, 20242.092.101.901.901.90-8.65%424,790
Dec 17, 20242.102.132.012.082.08-0.48%435,765
Dec 16, 20242.062.212.042.092.093.98%553,376
Dec 13, 20241.902.031.832.012.016.35%762,152
Dec 12, 20241.892.011.871.891.89-805,896
Dec 11, 20241.831.941.771.891.895.00%917,173
Dec 10, 20241.891.901.791.801.80-3.74%1,327,883
Dec 9, 20241.881.901.831.871.87-0.53%609,863
Dec 6, 20241.821.881.761.881.882.73%738,026
Dec 5, 20241.891.891.801.831.83-2.66%351,732
Dec 4, 20241.821.911.821.881.884.44%286,149
Dec 3, 20241.911.911.781.801.80-5.26%385,732
Dec 2, 20241.911.941.831.901.90-0.52%290,177
Nov 29, 20241.881.941.851.911.91-127,232
Nov 27, 20241.961.961.911.911.91-1.55%129,904
Nov 26, 20241.891.971.891.941.941.04%144,210
Nov 25, 20241.962.001.911.921.92-1.03%293,943
Nov 22, 20241.982.001.901.941.94-0.51%363,957
Nov 21, 20241.811.981.791.951.959.55%448,860
Nov 20, 20241.861.861.781.781.78-3.78%111,259
Nov 19, 20241.831.891.801.851.850.54%234,868
Nov 18, 20241.821.851.781.841.840.55%192,518
Nov 15, 20241.841.871.821.831.830.55%241,178
Nov 14, 20241.861.911.821.821.82-2.67%283,416
Nov 13, 20241.911.921.861.871.87-2.60%310,816
Nov 12, 20241.891.961.891.921.921.05%301,784
Nov 11, 20241.951.981.891.901.90-3.06%413,795
Nov 8, 20241.941.961.891.961.961.55%799,856
Nov 7, 20241.961.971.921.931.93-1.03%527,793
Nov 6, 20241.981.981.911.951.954.28%712,169
Nov 5, 20241.931.961.851.871.87-4.10%241,059
Nov 4, 20241.941.971.881.951.951.56%680,336
Nov 1, 20241.801.921.791.921.928.47%944,212
Oct 31, 20241.771.831.721.771.77-792,585
Oct 30, 20241.831.871.761.771.77-4.32%376,009
Oct 29, 20241.771.851.771.851.852.78%1,072,856
Oct 28, 20241.781.851.781.801.802.86%659,274
Oct 25, 20241.801.821.751.751.75-2.78%215,257
Oct 24, 20241.771.821.761.801.802.27%213,021
Oct 23, 20241.751.781.731.761.76-0.56%327,469
Oct 22, 20241.751.781.731.771.771.72%272,568
Oct 21, 20241.771.771.681.741.74-1.14%448,244
Oct 18, 20241.761.791.751.761.76-645,560
Oct 17, 20241.681.761.661.761.754.14%672,044
Oct 16, 20241.641.691.561.691.683.68%1,209,396
Oct 15, 20241.631.671.601.631.621.24%482,131
Oct 14, 20241.621.641.591.611.600.63%189,600
Oct 11, 20241.591.641.581.601.590.63%478,868
Oct 10, 20241.631.661.581.591.58-3.05%638,826
Oct 9, 20241.621.651.581.641.630.61%763,027
Oct 8, 20241.641.671.601.631.62-1,093,864
Oct 7, 20241.611.641.591.631.62-0.61%700,750
Oct 4, 20241.641.661.621.641.632.50%100,828
Oct 3, 20241.641.661.601.601.59-4.19%152,887
Oct 2, 20241.701.741.651.671.66-1.18%376,087
Oct 1, 20241.751.761.671.691.68-4.52%747,625
Sep 30, 20241.711.771.691.771.764.12%310,277
Sep 27, 20241.741.741.631.701.69-1.16%765,609
Sep 26, 20241.751.751.701.721.710.58%353,884
Sep 25, 20241.711.741.681.711.70-1.16%264,845
Sep 24, 20241.731.751.691.731.720.58%299,364
Sep 23, 20241.821.821.701.721.71-3.91%160,468
Sep 20, 20241.721.811.721.791.78-1,054,748
Sep 19, 20241.781.791.731.791.784.07%225,833
Sep 18, 20241.731.821.711.721.71-1.15%299,336
Sep 17, 20241.741.751.711.741.731.75%187,265
Sep 16, 20241.741.741.681.711.70-0.58%140,263
Sep 13, 20241.731.751.691.721.71-228,554
Sep 12, 20241.641.721.631.721.716.17%677,624
Sep 11, 20241.661.661.611.621.61-4.14%146,438
Sep 10, 20241.631.701.611.691.684.32%137,332
Sep 9, 20241.631.651.611.621.61-1.22%141,238
Sep 6, 20241.671.671.641.641.63-1.20%179,086
Sep 5, 20241.761.761.661.661.65-4.60%167,052
Sep 4, 20241.751.761.711.741.73-1.69%177,862
Sep 3, 20241.811.821.701.771.76-2.75%438,052
Aug 30, 20241.761.821.751.821.814.60%527,642
Aug 29, 20241.771.771.711.741.73-0.57%185,255
Aug 28, 20241.751.781.721.751.74-321,860
Aug 27, 20241.661.761.651.751.745.42%213,576
Aug 26, 20241.741.741.641.661.65-3.49%274,029
Aug 23, 20241.621.731.621.721.716.83%359,451
Aug 22, 20241.611.631.601.611.600.63%303,948
Aug 21, 20241.611.631.581.601.590.63%313,094
Aug 20, 20241.591.611.581.591.58-320,309
Aug 19, 20241.571.611.561.591.581.27%247,159
Aug 16, 20241.561.591.521.571.560.64%171,502
Aug 15, 20241.611.611.551.561.55-0.64%264,736
Aug 14, 20241.571.591.531.571.56-191,877
Aug 13, 20241.541.571.521.571.563.97%242,094
Aug 12, 20241.571.581.501.511.50-4.43%472,890
Aug 9, 20241.551.591.541.581.571.28%339,566
Aug 8, 20241.601.601.551.561.55-250,862
Aug 7, 20241.581.601.541.561.55-0.64%276,317
Aug 6, 20241.531.571.531.571.563.29%282,803
Aug 5, 20241.571.601.501.521.51-8.43%547,725
Aug 2, 20241.671.691.641.661.65-2.92%373,829