Franklin Street Propertie... (FSP)
AMEX: FSP
· Real-Time Price · USD
1.63
0.03 (1.87%)
At close: Sep 26, 2025, 3:59 PM
1.65
1.54%
After-hours: Sep 26, 2025, 06:41 PM EDT
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 196,469 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 220,425 |
| Sep 24, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 166,020 |
| Sep 23, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 272,600 |
| Sep 22, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 197,800 |
| Sep 19, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 1,051,820 |
| Sep 18, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 471,700 |
| Sep 17, 2025 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -1.80% | 358,400 |
| Sep 16, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 194,509 |
| Sep 15, 2025 | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | 0.00% | 612,949 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 1,044,400 |
| Sep 11, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 237,938 |
| Sep 10, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 214,130 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 99,209 |
| Sep 8, 2025 | 1.68 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 239,200 |
| 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 |