Franklin Street Properties Corp. (FSP)

NYSEAMERICAN: FSP · Real-Time Price · USD

0.4111

-0.0066 (-1.58%)

At close: Aug 27, 2026, 4:00 PM EDT

0.4100

-0.0011 (-0.27%)

After-hours: Aug 27, 2026, 8:00 PM EDT

FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.43	0.43	0.41	0.41	0.41	-1.58%	254,655
Aug 26, 2026	0.44	0.44	0.42	0.42	0.42	-4.44%	416,027
Aug 25, 2026	0.47	0.47	0.43	0.44	0.44	-5.59%	280,362
Aug 24, 2026	0.45	0.49	0.43	0.46	0.46	6.44%	715,085
Aug 21, 2026	0.45	0.45	0.43	0.44	0.44	-2.49%	171,665
Aug 20, 2026	0.49	0.49	0.45	0.45	0.45	-8.94%	236,154
Aug 19, 2026	0.48	0.49	0.46	0.49	0.49	-1.43%	326,182
Aug 18, 2026	0.47	0.50	0.46	0.50	0.50	6.54%	568,327
Aug 17, 2026	0.49	0.49	0.45	0.47	0.47	-4.44%	363,201
Aug 14, 2026	0.44	0.50	0.44	0.49	0.49	9.41%	219,675
Aug 13, 2026	0.45	0.47	0.45	0.45	0.45	0.25%	102,611
Aug 12, 2026	0.44	0.46	0.44	0.45	0.45	1.16%	142,586
Aug 11, 2026	0.44	0.46	0.43	0.44	0.44	1.08%	384,621
Aug 10, 2026	0.47	0.47	0.44	0.44	0.44	-3.27%	325,666
Aug 7, 2026	0.47	0.47	0.44	0.45	0.45	-0.55%	296,892
Aug 6, 2026	0.46	0.47	0.44	0.45	0.45	-1.95%	315,385
Aug 5, 2026	0.47	0.47	0.46	0.46	0.46	-0.75%	69,557
Aug 4, 2026	0.46	0.48	0.46	0.47	0.47	0.54%	216,636
Aug 3, 2026	0.47	0.48	0.46	0.46	0.46	1.83%	93,965
Jul 31, 2026	0.47	0.48	0.45	0.45	0.45	-1.75%	153,240
Jul 30, 2026	0.48	0.48	0.45	0.46	0.46	-3.65%	150,766
Jul 29, 2026	0.50	0.52	0.47	0.48	0.48	-0.68%	440,532
Jul 28, 2026	0.45	0.49	0.45	0.48	0.48	9.57%	806,297
Jul 27, 2026	0.43	0.44	0.43	0.44	0.44	2.04%	321,725
Jul 24, 2026	0.45	0.45	0.43	0.43	0.43	-2.90%	602,802
Jul 23, 2026	0.44	0.46	0.44	0.45	0.45	0.56%	281,083
Jul 22, 2026	0.47	0.49	0.44	0.44	0.44	-6.55%	630,177
Jul 21, 2026	0.48	0.49	0.47	0.47	0.47	-0.25%	213,119
Jul 20, 2026	0.49	0.49	0.47	0.47	0.47	-4.10%	118,300
Jul 17, 2026	0.48	0.50	0.48	0.50	0.50	3.28%	148,130
Jul 16, 2026	0.49	0.49	0.48	0.48	0.48	-1.15%	257,536
Jul 15, 2026	0.49	0.50	0.48	0.48	0.48	-0.88%	266,230
Jul 14, 2026	0.48	0.51	0.48	0.49	0.49	1.56%	240,176
Jul 13, 2026	0.51	0.53	0.48	0.48	0.48	-5.55%	194,707
Jul 10, 2026	0.52	0.52	0.48	0.51	0.51	0.20%	681,763
Jul 9, 2026	0.52	0.52	0.51	0.51	0.51	-0.20%	133,778
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-0.18%	298,287
Jul 7, 2026	0.51	0.53	0.51	0.51	0.51	-0.74%	493,035
Jul 6, 2026	0.52	0.53	0.51	0.51	0.51	-1.89%	180,581
Jul 2, 2026	0.52	0.53	0.52	0.52	0.52	0.52%	352,743
Jul 1, 2026	0.52	0.53	0.52	0.52	0.52	1.34%	384,269
Jun 30, 2026	0.53	0.55	0.52	0.52	0.52	-3.20%	823,926
Jun 29, 2026	0.53	0.54	0.52	0.53	0.53	4.31%	365,942
Jun 26, 2026	0.54	0.57	0.51	0.51	0.51	-6.59%	10,561,207
Jun 25, 2026	0.53	0.57	0.53	0.55	0.55	1.87%	813,012
Jun 24, 2026	0.54	0.57	0.54	0.54	0.54	-1.11%	625,054
Jun 23, 2026	0.55	0.57	0.53	0.54	0.54	-2.43%	1,113,382
Jun 22, 2026	0.59	0.60	0.54	0.56	0.56	-4.45%	923,919
Jun 18, 2026	0.63	0.63	0.58	0.58	0.58	-4.77%	1,246,785
Jun 17, 2026	0.64	0.65	0.61	0.61	0.61	-8.32%	530,802