Franklin Street Properties Corp. FSP
AMEX · United States · Finance
$0.3683-0.01 (-2.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.37 | -2.63% | $0.37 | $0.38 | $0.37 | 1.21M |
| 2026-09-30 | $0.38 | +5.56% | $0.36 | $0.38 | $0.36 | 742.00K |
| 2026-09-29 | $0.36 | +5.88% | $0.34 | $0.36 | $0.34 | 483.30K |
| 2026-09-28 | $0.34 | -2.86% | $0.34 | $0.35 | $0.34 | 355.50K |
| 2026-09-25 | $0.35 | +9.38% | $0.32 | $0.35 | $0.32 | 1.74M |
| 2026-09-24 | $0.32 | -5.88% | $0.33 | $0.34 | $0.32 | 1.05M |
| 2026-09-23 | $0.34 | +3.03% | $0.35 | $0.35 | $0.32 | 343.60K |
| 2026-09-22 | $0.33 | -2.94% | $0.35 | $0.35 | $0.33 | 285.40K |
| 2026-09-21 | $0.34 | 0.00% | $0.34 | $0.35 | $0.33 | 731.00K |
| 2026-09-18 | $0.34 | +6.25% | $0.33 | $0.35 | $0.33 | 2.09M |
| 2026-09-17 | $0.32 | -3.03% | $0.33 | $0.34 | $0.32 | 747.00K |
| 2026-09-16 | $0.33 | -2.94% | $0.34 | $0.34 | $0.33 | 724.60K |
| 2026-09-15 | $0.34 | 0.00% | $0.34 | $0.34 | $0.34 | 182.40K |
| 2026-09-14 | $0.34 | -2.86% | $0.35 | $0.36 | $0.34 | 309.00K |
| 2026-09-11 | $0.35 | 0.00% | $0.36 | $0.37 | $0.34 | 764.00K |
| 2026-09-10 | $0.35 | -7.89% | $0.38 | $0.38 | $0.35 | 2.94M |
| 2026-09-09 | $0.38 | -7.32% | $0.41 | $0.41 | $0.37 | 2.57M |
| 2026-09-08 | $0.41 | +2.50% | $0.40 | $0.41 | $0.40 | 388.40K |
| 2026-09-04 | $0.40 | 0.00% | $0.40 | $0.40 | $0.40 | 99.90K |
| 2026-09-03 | $0.40 | 0.00% | $0.40 | $0.41 | $0.40 | 195.70K |
| 2026-09-02 | $0.40 | 0.00% | $0.41 | $0.41 | $0.40 | 720.60K |
| 2026-09-01 | $0.40 | 0.00% | $0.40 | $0.41 | $0.40 | 380.10K |
| 2026-08-31 | $0.40 | -2.44% | $0.40 | $0.41 | $0.40 | 1.69M |
| 2026-08-28 | $0.41 | 0.00% | $0.42 | $0.42 | $0.41 | 627.20K |
| 2026-08-27 | $0.41 | -2.38% | $0.43 | $0.43 | $0.41 | 254.70K |
| 2026-08-26 | $0.42 | -4.55% | $0.44 | $0.44 | $0.42 | 416.10K |
| 2026-08-25 | $0.44 | -4.35% | $0.47 | $0.47 | $0.43 | 280.40K |
| 2026-08-24 | $0.46 | +4.55% | $0.45 | $0.49 | $0.43 | 715.10K |
| 2026-08-21 | $0.44 | -2.22% | $0.45 | $0.45 | $0.43 | 171.70K |
| 2026-08-20 | $0.45 | -8.16% | $0.49 | $0.49 | $0.45 | 237.20K |
| 2026-08-19 | $0.49 | -2.00% | $0.48 | $0.49 | $0.46 | 326.20K |
| 2026-08-18 | $0.50 | +6.38% | $0.47 | $0.50 | $0.46 | 568.40K |
| 2026-08-17 | $0.47 | -4.08% | $0.49 | $0.49 | $0.45 | 363.30K |
| 2026-08-14 | $0.49 | +8.89% | $0.44 | $0.50 | $0.44 | 221.90K |
| 2026-08-13 | $0.45 | 0.00% | $0.45 | $0.47 | $0.45 | 102.60K |
| 2026-08-12 | $0.45 | +2.27% | $0.44 | $0.46 | $0.44 | 142.60K |
| 2026-08-11 | $0.44 | 0.00% | $0.44 | $0.46 | $0.43 | 384.60K |
| 2026-08-10 | $0.44 | -2.22% | $0.47 | $0.47 | $0.44 | 328.90K |
| 2026-08-07 | $0.45 | 0.00% | $0.47 | $0.47 | $0.44 | 296.90K |
| 2026-08-06 | $0.45 | -2.17% | $0.46 | $0.47 | $0.44 | 315.40K |
| 2026-08-05 | $0.46 | -2.13% | $0.47 | $0.47 | $0.46 | 69.60K |
| 2026-08-04 | $0.47 | +2.17% | $0.46 | $0.48 | $0.46 | 216.70K |
| 2026-08-03 | $0.46 | +2.22% | $0.47 | $0.48 | $0.46 | 94.00K |
| 2026-07-31 | $0.45 | -2.17% | $0.47 | $0.48 | $0.45 | 153.20K |
| 2026-07-30 | $0.46 | -4.17% | $0.48 | $0.48 | $0.45 | 150.80K |
| 2026-07-29 | $0.48 | 0.00% | $0.50 | $0.52 | $0.47 | 440.50K |
| 2026-07-28 | $0.48 | +9.09% | $0.45 | $0.49 | $0.45 | 806.60K |
| 2026-07-27 | $0.44 | +2.33% | $0.43 | $0.44 | $0.43 | 321.70K |
| 2026-07-24 | $0.43 | -4.44% | $0.45 | $0.45 | $0.43 | 602.80K |
| 2026-07-23 | $0.45 | +2.27% | $0.44 | $0.46 | $0.44 | 281.10K |
| 2026-07-22 | $0.44 | -6.38% | $0.47 | $0.49 | $0.44 | 630.30K |
| 2026-07-21 | $0.47 | 0.00% | $0.48 | $0.49 | $0.47 | 213.20K |
| 2026-07-20 | $0.47 | -6.00% | $0.49 | $0.49 | $0.47 | 121.30K |
| 2026-07-17 | $0.50 | +4.17% | $0.48 | $0.50 | $0.48 | 148.10K |
| 2026-07-16 | $0.48 | 0.00% | $0.49 | $0.49 | $0.48 | 260.40K |
| 2026-07-15 | $0.48 | -2.04% | $0.49 | $0.50 | $0.48 | 266.30K |
| 2026-07-14 | $0.49 | +2.08% | $0.48 | $0.51 | $0.48 | 240.30K |
| 2026-07-13 | $0.48 | -5.88% | $0.51 | $0.53 | $0.48 | 236.00K |
| 2026-07-10 | $0.51 | 0.00% | $0.52 | $0.52 | $0.48 | 681.80K |
| 2026-07-09 | $0.51 | 0.00% | $0.52 | $0.52 | $0.51 | 133.80K |
| 2026-07-08 | $0.51 | 0.00% | $0.51 | $0.51 | $0.51 | 298.30K |
| 2026-07-07 | $0.51 | 0.00% | $0.51 | $0.53 | $0.51 | 493.10K |
| 2026-07-06 | $0.51 | -1.92% | $0.52 | $0.53 | $0.51 | 180.30K |
| 2026-07-02 | $0.52 | 0.00% | $0.52 | $0.53 | $0.52 | 352.60K |
| 2026-07-01 | $0.52 | 0.00% | $0.52 | $0.53 | $0.52 | 384.30K |
| 2026-06-30 | $0.52 | -1.89% | $0.53 | $0.55 | $0.52 | 823.90K |
| 2026-06-29 | $0.53 | +3.92% | $0.53 | $0.54 | $0.52 | 365.80K |
| 2026-06-26 | $0.51 | -7.27% | $0.54 | $0.57 | $0.51 | 10.56M |
| 2026-06-25 | $0.55 | +1.85% | $0.53 | $0.57 | $0.53 | 813.00K |
| 2026-06-24 | $0.54 | 0.00% | $0.54 | $0.57 | $0.54 | 624.90K |
| 2026-06-23 | $0.54 | -3.57% | $0.55 | $0.57 | $0.53 | 1.11M |
| 2026-06-22 | $0.56 | -3.45% | $0.59 | $0.60 | $0.54 | 923.90K |
| 2026-06-18 | $0.58 | -4.92% | $0.63 | $0.63 | $0.58 | 1.25M |
| 2026-06-17 | $0.61 | -8.96% | $0.64 | $0.65 | $0.61 | 530.60K |
| 2026-06-16 | $0.67 | +6.35% | $0.63 | $0.67 | $0.63 | 388.10K |
| 2026-06-15 | $0.63 | -7.35% | $0.69 | $0.71 | $0.62 | 1.07M |
| 2026-06-12 | $0.68 | 0.00% | $0.72 | $0.74 | $0.68 | 440.90K |
| 2026-06-11 | $0.68 | +6.25% | $0.64 | $0.71 | $0.63 | 754.00K |
| 2026-06-10 | $0.64 | 0.00% | $0.65 | $0.65 | $0.63 | 340.10K |
| 2026-06-09 | $0.64 | +1.59% | $0.67 | $0.68 | $0.61 | 325.40K |
| 2026-06-08 | $0.63 | +10.53% | $0.56 | $0.64 | $0.56 | 896.60K |
| 2026-06-05 | $0.57 | +3.64% | $0.56 | $0.59 | $0.53 | 676.80K |
| 2026-06-04 | $0.55 | +5.77% | $0.53 | $0.57 | $0.53 | 1.00M |
| 2026-06-03 | $0.52 | -3.70% | $0.53 | $0.54 | $0.52 | 589.90K |
| 2026-06-02 | $0.54 | 0.00% | $0.54 | $0.55 | $0.52 | 487.90K |
| 2026-06-01 | $0.54 | +1.89% | $0.53 | $0.56 | $0.52 | 588.50K |
| 2026-05-29 | $0.53 | -5.36% | $0.57 | $0.60 | $0.52 | 529.20K |
| 2026-05-28 | $0.56 | +7.69% | $0.52 | $0.57 | $0.52 | 799.30K |
| 2026-05-27 | $0.52 | 0.00% | $0.50 | $0.53 | $0.50 | 555.80K |
| 2026-05-26 | $0.52 | +4.00% | $0.50 | $0.53 | $0.50 | 712.50K |