Skip to main content
Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
0.658
-0.014 (-2.14%)
At close: Apr 28, 2026, 4:00 PM EDT
0.658
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:33 PM EDT

FSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.660.640.660.66-2.14%268,632
Apr 27, 20260.640.690.640.670.670.78%519,654
Apr 24, 20260.620.670.620.670.676.86%512,091
Apr 23, 20260.630.640.610.620.62-2.62%121,907
Apr 22, 20260.610.640.610.640.642.36%178,889
Apr 21, 20260.650.670.620.630.63-4.13%390,086
Apr 20, 20260.650.680.650.650.650.46%127,731
Apr 17, 20260.680.680.640.650.65-0.15%216,877
Apr 16, 20260.640.660.620.650.650.15%222,086
Apr 15, 20260.640.670.640.650.65-242,614
Apr 14, 20260.660.660.640.650.65-2.94%187,157
Apr 13, 20260.660.680.650.670.672.01%155,790
Apr 10, 20260.660.690.650.660.66-0.97%287,209
Apr 9, 20260.680.680.650.660.66-3.14%237,794
Apr 8, 20260.660.700.640.680.686.94%264,277
Apr 7, 20260.640.670.630.640.64-3.03%347,121
Apr 6, 20260.670.690.650.660.66-5.51%435,466
Apr 2, 20260.630.710.630.700.707.02%540,775
Apr 1, 20260.650.700.630.650.65-1.78%430,012
Mar 31, 20260.690.700.630.660.66-2.28%510,811
Mar 30, 20260.650.700.630.680.685.20%785,114
Mar 27, 20260.600.650.600.650.654.94%663,452
Mar 26, 20260.590.640.580.620.621.03%652,237
Mar 25, 20260.610.630.580.610.610.61%390,902
Mar 24, 20260.630.670.600.610.61-5.84%497,036
Mar 23, 20260.610.650.570.640.6412.20%696,392
Mar 20, 20260.580.610.570.570.57-1.85%1,442,035
Mar 19, 20260.570.600.560.580.580.78%672,208
Mar 18, 20260.600.630.570.580.58-3.35%633,433
Mar 17, 20260.600.620.590.600.60-0.02%459,441
Mar 16, 20260.630.640.590.600.60-3.77%915,654
Mar 13, 20260.620.650.610.620.620.55%507,163
Mar 12, 20260.620.660.620.620.62-0.77%822,961
Mar 11, 20260.660.670.610.630.63-5.76%822,904
Mar 10, 20260.700.720.660.660.66-7.89%374,420
Mar 9, 20260.660.750.650.720.728.94%573,050
Mar 6, 20260.680.680.640.660.66-2.97%644,165
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