Skip to main content
Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
0.681
-0.049 (-6.70%)
Mar 5, 2026, 4:00 PM EST - Market closed

FSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.710.750.680.680.68-6.70%559,634
Mar 4, 20260.750.750.720.730.73-2.90%238,322
Mar 3, 20260.740.750.710.750.750.20%385,732
Mar 2, 20260.800.800.740.750.75-8.80%595,539
Feb 27, 20260.810.920.810.820.826.65%2,007,221
Feb 26, 20260.720.800.720.770.777.72%565,011
Feb 25, 20260.750.770.710.720.72-4.01%647,551
Feb 24, 20260.770.770.740.750.75-1.71%423,435
Feb 23, 20260.760.800.760.760.76-0.65%462,905
Feb 20, 20260.770.770.750.760.760.41%1,146,945
Feb 19, 20260.760.790.750.760.76-0.14%482,583
Feb 18, 20260.760.790.760.760.760.59%329,712
Feb 17, 20260.780.810.750.760.76-2.78%674,363
Feb 13, 20260.780.830.770.780.780.93%287,711
Feb 12, 20260.850.850.770.770.77-5.97%685,732
Feb 11, 20260.840.850.810.820.82-1.08%354,319
Feb 10, 20260.840.860.820.830.830.25%230,107
Feb 9, 20260.800.830.750.830.833.49%597,629
Feb 6, 20260.810.820.770.800.803.90%586,795
Feb 5, 20260.800.800.770.770.77-3.75%384,893
Feb 4, 20260.790.850.790.800.801.95%723,293
Feb 3, 20260.840.840.780.780.78-5.90%1,541,092
Feb 2, 20260.860.870.820.830.83-0.73%212,230
Jan 30, 20260.860.880.820.840.84-4.50%1,171,294
Jan 29, 20260.880.880.850.880.880.92%237,497
Jan 28, 20260.900.910.870.870.87-3.23%377,938
Jan 27, 20260.920.920.880.900.90-1.13%331,455
Jan 26, 20260.890.910.890.910.911.65%437,309
Jan 23, 20260.890.910.880.900.90-1.29%284,486
Jan 22, 20260.910.930.890.910.90-0.50%339,931
Jan 21, 20260.890.920.890.910.902.40%384,454
Jan 20, 20260.900.920.890.890.88-1.70%323,349
Jan 16, 20260.910.930.890.910.90-0.38%220,010
Jan 15, 20260.960.980.910.910.90-3.84%386,052
Jan 14, 20260.910.950.890.950.943.13%362,193
Jan 13, 20260.940.940.900.920.91-2.28%225,503
Jan 12, 20260.910.940.890.940.932.39%231,108
Jan 9, 20260.920.930.880.920.912.60%223,417
Jan 8, 20260.890.910.880.890.880.89%183,107
Jan 7, 20260.920.920.890.890.88-2.84%288,149
Jan 6, 20260.910.940.910.910.900.18%292,850
Jan 5, 20260.940.960.910.910.90-2.69%476,355
Jan 2, 20260.950.960.910.940.93-1.09%447,811
Dec 31, 20250.900.950.870.950.945.09%559,663
Dec 30, 20250.900.950.890.900.89-0.49%586,101
Dec 29, 20250.940.950.890.900.89-3.79%277,199
Dec 26, 20250.920.950.920.940.932.20%282,547
Dec 24, 20250.870.940.870.920.918.21%565,812
Dec 23, 20250.890.900.850.850.84-4.57%1,029,442
Dec 22, 20250.920.960.880.890.88-2.21%884,104
Dec 19, 20250.961.000.910.910.90-5.70%835,839
Dec 18, 20251.001.000.960.970.96-2.96%191,622
Dec 17, 20250.951.010.951.000.981.18%244,669
Dec 16, 20250.971.000.950.980.971.51%368,372
Dec 15, 20251.001.010.950.970.960.08%337,724
Dec 12, 20250.991.000.940.970.960.85%622,759
Dec 11, 20250.960.990.940.960.950.67%303,486
Dec 10, 20250.940.990.930.950.940.72%318,445
Dec 9, 20250.900.960.900.950.941.70%462,839
Dec 8, 20250.930.950.910.930.92-0.02%463,021
Dec 5, 20250.970.980.930.930.92-3.98%492,563
Dec 4, 20251.011.010.970.970.96-4.90%362,358
Dec 3, 20251.011.020.971.021.012.00%315,159
Dec 2, 20251.001.020.981.000.99-258,195
Dec 1, 20251.031.030.991.000.99-3.85%417,909
Nov 28, 20251.011.051.001.041.034.00%259,436
Nov 26, 20250.971.030.971.000.991.88%534,046
Nov 25, 20250.981.020.970.980.972.24%312,746
Nov 24, 20250.971.000.940.960.95-0.10%600,332
Nov 21, 20250.891.020.870.960.957.34%1,894,708
Nov 20, 20250.950.960.870.900.89-4.76%987,661
Nov 19, 20250.960.990.930.940.93-2.46%1,157,973
Nov 18, 20250.970.980.930.960.95-3.10%1,124,910
Nov 17, 20251.051.080.980.990.98-5.29%899,368
Nov 14, 20251.091.091.031.051.04-4.55%1,976,660
Nov 13, 20251.161.171.071.101.09-5.98%1,599,985
Nov 12, 20251.141.181.111.171.161.74%817,883
Nov 11, 20251.161.181.111.151.14-1,096,097
Nov 10, 20251.161.181.151.151.14-0.86%827,905
Nov 7, 20251.141.171.121.161.151.75%980,397
Nov 6, 20251.191.201.121.141.13-4.20%972,202
Nov 5, 20251.181.201.171.191.180.85%398,677
Nov 4, 20251.231.281.181.181.17-4.07%567,040
Nov 3, 20251.201.231.181.231.222.50%704,492
Oct 31, 20251.211.241.191.201.19-0.83%1,398,161
Oct 30, 20251.261.281.211.211.20-4.72%1,474,655
Oct 29, 20251.311.351.251.271.26-4.51%1,128,732
Oct 28, 20251.361.361.321.331.32-0.75%892,306
Oct 27, 20251.391.411.341.341.33-4.29%616,432
Oct 24, 20251.401.421.381.401.38-243,888
Oct 23, 20251.411.421.391.401.38-433,857
Oct 22, 20251.411.431.381.401.38-0.71%687,425
Oct 21, 20251.411.431.411.411.39-1.40%409,597
Oct 20, 20251.381.431.381.431.413.62%891,295
Oct 17, 20251.401.421.381.381.36-2.82%725,681
Oct 16, 20251.481.481.421.421.39-2.74%995,410
Oct 15, 20251.471.491.431.461.431.39%1,316,407
Oct 14, 20251.451.471.431.441.41-1.37%743,518
Oct 13, 20251.521.521.451.461.43-2.67%974,870
Oct 10, 20251.551.561.501.501.47-3.23%728,430