Skip to main content
Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
0.931
-0.039 (-3.98%)
At close: Dec 5, 2025, 4:00 PM EST
0.931
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.980.930.930.93-3.98%492,563
Dec 4, 20251.011.010.970.970.97-4.90%362,358
Dec 3, 20251.011.020.971.021.022.00%314,443
Dec 2, 20251.001.020.981.001.00-258,195
Dec 1, 20251.031.030.991.001.00-3.85%417,909
Nov 28, 20251.011.051.001.041.044.00%259,434
Nov 26, 20250.971.030.971.001.001.88%533,976
Nov 25, 20250.981.020.970.980.982.24%312,746
Nov 24, 20250.971.000.940.960.96-0.10%600,332
Nov 21, 20250.891.020.870.960.967.34%1,891,208
Nov 20, 20250.950.960.870.900.90-4.76%987,651
Nov 19, 20250.960.990.930.940.94-2.46%1,157,973
Nov 18, 20250.970.980.930.960.96-3.10%1,124,910
Nov 17, 20251.051.080.980.990.99-5.29%899,368
Nov 14, 20251.091.091.031.051.05-4.55%1,976,660
Nov 13, 20251.161.171.071.101.10-5.98%1,599,985
Nov 12, 20251.141.181.111.171.171.74%817,883
Nov 11, 20251.161.181.111.151.15-1,096,097
Nov 10, 20251.161.181.151.151.15-0.86%827,905
Nov 7, 20251.141.171.121.161.161.75%980,397
Nov 6, 20251.191.201.121.141.14-4.20%972,202
Nov 5, 20251.181.201.171.191.190.85%398,677
Nov 4, 20251.231.281.181.181.18-4.07%567,040
Nov 3, 20251.201.231.181.231.232.50%704,492
Oct 31, 20251.211.241.191.201.20-0.83%1,398,161
Oct 30, 20251.261.281.211.211.21-4.72%1,474,655
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
Aug 19, 20251.621.691.621.681.673.70%484,590
Aug 18, 20251.591.641.591.621.611.25%258,124
Aug 15, 20251.631.661.571.601.59-0.62%219,167
Aug 14, 20251.641.651.601.611.60-1.83%208,833
Aug 13, 20251.601.661.601.641.632.50%301,385
Aug 12, 20251.571.611.561.601.592.56%165,961
Aug 11, 20251.581.611.551.561.55-1.27%394,479
Aug 8, 20251.591.611.581.581.57-0.63%231,196
Aug 7, 20251.601.631.581.591.58-0.63%385,250
Aug 6, 20251.601.661.591.601.59-446,402
Aug 5, 20251.611.631.591.601.59-0.62%301,723
Aug 4, 20251.611.651.601.611.60-209,239
Aug 1, 20251.651.661.611.611.60-2.42%267,167
Jul 31, 20251.691.721.651.651.64-2.94%232,702
Jul 30, 20251.741.821.681.701.69-1.16%651,928
Jul 29, 20251.691.771.681.721.712.99%460,151
Jul 28, 20251.681.691.671.671.66-1.18%167,251
Jul 25, 20251.661.691.651.691.681.20%119,187
Jul 24, 20251.701.721.671.671.65-2.34%161,962
Jul 23, 20251.661.711.651.711.694.27%256,945
Jul 22, 20251.641.671.641.641.62-0.61%340,956
Jul 21, 20251.641.661.631.651.631.23%202,480
Jul 18, 20251.631.651.631.631.61-0.61%256,245
Jul 17, 20251.661.671.621.641.62-1.20%737,597