Franklin Street Propertie... (FSP)
AMEX: FSP
· Real-Time Price · USD
1.59
-0.02 (-1.24%)
At close: Aug 15, 2025, 12:13 PM
FSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 207,185 |
| 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 |
| Aug 7, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 385,250 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | 0.00% | 446,402 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 301,723 |
| Aug 4, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | 0.00% | 209,239 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 267,200 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 232,702 |
| Jul 30, 2025 | 1.74 | 1.82 | 1.68 | 1.70 | 1.70 | -1.16% | 651,928 |
| Jul 29, 2025 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | 2.99% | 460,151 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 167,300 |
| Jul 25, 2025 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 119,200 |
| Jul 24, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.66 | -2.34% | 162,000 |
| Jul 23, 2025 | 1.66 | 1.71 | 1.65 | 1.71 | 1.70 | 4.27% | 256,945 |
| Jul 22, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.63 | -0.61% | 341,000 |
| Jul 21, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.64 | 1.23% | 202,500 |
| Jul 18, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.62 | -0.61% | 256,245 |