Franklin Street Propertie... (FSP)
AMEX: FSP
· Real-Time Price · USD
1.71
0.03 (1.79%)
At close: Sep 08, 2025, 12:46 PM
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | 0.00% | 140,528 |
| Sep 4, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 259,549 |
| Sep 3, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | 391,000 |
| Sep 2, 2025 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 0.00% | 302,441 |
| Aug 29, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.00% | 116,100 |
| Aug 28, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | 0.61% | 276,300 |
| Aug 27, 2025 | 1.66 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 229,249 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 218,902 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 199,900 |
| Aug 22, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 5.56% | 354,516 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 150,900 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 719,946 |
| Aug 19, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 484,600 |
| Aug 18, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 258,124 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.57 | 1.60 | 1.60 | -0.62% | 219,200 |
| Aug 14, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 208,833 |
| Aug 13, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 301,400 |
| Aug 12, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 166,000 |
| Aug 11, 2025 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 394,500 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 231,200 |