NYSEAMERICAN : FSP

Franklin Street Properties Corp. — Price history

Real Estate · REIT - Office · United States

Last price 0.351 USD (Oct 30, 2026, 7:14 AM EDT) · Market cap 36.51M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Franklin Street Properties Corp. (FSP) closed at 0.4283 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.4079	0.4283	0.4001	0.4283	42,351	+6.75%
2026-10-30	0.3675	0.4241	0.3675	0.4012	752,594	+4.18%
2026-10-29	0.3188	0.4098	0.3137	0.3851	1,173,887	+19.41%
2026-10-28	0.4	0.4205	0.3137	0.3225	2,426,762	-24.14%
2026-10-27	0.4667	0.4775	0.4202	0.4251	1,896,356	-7.63%
2026-10-26	0.4659	0.495	0.453	0.4602	1,112,234	+2.11%
2026-10-23	0.4326	0.4572	0.4187	0.4507	927,013	+4.84%
2026-10-22	0.4147	0.4479	0.4112	0.4299	903,920	+2.77%
2026-10-21	0.3947	0.425	0.3878	0.4183	700,212	+7.92%
2026-10-20	0.3804	0.4038	0.376	0.3876	590,880	+2.81%
2026-10-19	0.39	0.3928	0.373	0.377	805,584	-1.57%
2026-10-16	0.4046	0.4093	0.3808	0.383	657,878	-4.25%
2026-10-15	0.4146	0.4146	0.3908	0.4	985,146	+2.83%
2026-10-14	0.3951	0.3953	0.3752	0.389	830,948	-1.82%
2026-10-13	0.3627	0.4114	0.3435	0.3962	2,437,190	+9.90%
2026-10-12	0.345	0.3908	0.345	0.3605	4,012,866	+6.03%
2026-10-09	0.336	0.3449	0.3259	0.34	681,201	+3.79%
2026-10-08	0.3243	0.329	0.32	0.3276	884,706	+0.68%
2026-10-07	0.3099	0.3339	0.3097	0.3254	731,003	+5.75%
2026-10-06	0.3033	0.311	0.3011	0.3077	1,508,698	+1.45%
2026-10-05	0.3315	0.3325	0.3033	0.3033	1,260,200	-8.09%
2026-10-02	0.3681	0.3689	0.33	0.33	1,092,418	-10.40%
2026-10-01	0.3702	0.3793	0.368	0.3683	1,206,115	-2.28%
2026-09-30	0.3615	0.3849	0.36	0.3769	731,058	+4.69%
2026-09-29	0.3429	0.3625	0.34	0.36	483,262	+5.23%
2026-09-28	0.34	0.3508	0.34	0.3421	355,461	-2.26%
2026-09-25	0.32	0.3548	0.32	0.35	1,730,882	+9.37%
2026-09-24	0.3301	0.3364	0.32	0.32	1,029,623	-5.88%
2026-09-23	0.346	0.346	0.3205	0.34	342,763	+2.10%
2026-09-22	0.345	0.3489	0.333	0.333	285,141	-2.06%
2026-09-21	0.335	0.3522	0.3302	0.34	730,949	+0.00%
2026-09-18	0.325	0.3489	0.325	0.34	2,063,762	+7.87%
2026-09-17	0.3338	0.3389	0.3152	0.3152	746,836	-4.48%
2026-09-16	0.3355	0.3374	0.33	0.33	724,582	-1.55%
2026-09-15	0.3444	0.3444	0.3352	0.3352	182,409	-1.12%
2026-09-14	0.3491	0.3559	0.3375	0.339	309,033	-1.99%
2026-09-11	0.3563	0.3695	0.3432	0.3459	763,941	-1.73%
2026-09-10	0.382	0.384	0.3483	0.352	2,943,030	-8.29%
2026-09-09	0.41	0.41	0.3748	0.3838	2,569,108	-5.58%
2026-09-08	0.4	0.4087	0.4	0.4065	387,942	+0.54%
2026-09-04	0.401	0.4049	0.4001	0.4043	99,673	+0.92%
2026-09-03	0.4013	0.4063	0.4	0.4006	195,395	+0.00%
2026-09-02	0.405	0.405	0.398	0.4006	720,603	+0.07%
2026-09-01	0.4011	0.4069	0.398	0.4003	380,117	-1.11%
2026-08-31	0.4031	0.4089	0.3956	0.4048	1,690,939	-0.12%
2026-08-28	0.4163	0.4195	0.405	0.4053	624,953	-1.41%
2026-08-27	0.4272	0.4345	0.405	0.4111	254,655	-1.58%
2026-08-26	0.4372	0.4403	0.4177	0.4177	416,027	-4.44%
2026-08-25	0.4668	0.4682	0.433	0.4371	280,362	-5.59%
2026-08-24	0.4491	0.4899	0.433	0.463	715,085	+6.44%
2026-08-21	0.4458	0.4508	0.4325	0.435	171,665	-2.49%
2026-08-20	0.4908	0.4908	0.445	0.4461	236,154	-8.94%
2026-08-19	0.4821	0.4939	0.4587	0.4899	326,182	-1.43%
2026-08-18	0.467	0.5034	0.4566	0.497	568,327	+6.54%
2026-08-17	0.4897	0.4897	0.447	0.4665	363,201	-4.44%
2026-08-14	0.4416	0.5	0.4416	0.4882	219,675	+9.41%
2026-08-13	0.4471	0.465	0.4453	0.4462	102,611	+0.25%
2026-08-12	0.4422	0.4585	0.44	0.4451	142,586	+1.16%
2026-08-11	0.435	0.4605	0.4306	0.44	384,621	+1.08%
2026-08-10	0.4654	0.4654	0.435	0.4353	325,666	-3.27%
2026-08-07	0.4665	0.468	0.44	0.45	296,892	-0.55%
2026-08-06	0.4641	0.4674	0.442	0.4525	315,385	-1.95%
2026-08-05	0.4737	0.4737	0.4611	0.4615	69,557	-0.75%
2026-08-04	0.461	0.4798	0.4588	0.465	216,636	+0.54%
2026-08-03	0.4698	0.4771	0.46	0.4625	93,965	+1.83%
2026-07-31	0.4733	0.4805	0.4462	0.4542	153,240	-1.75%
2026-07-30	0.4784	0.4784	0.45	0.4623	150,766	-3.65%
2026-07-29	0.5	0.5199	0.47	0.4798	440,532	-0.68%
2026-07-28	0.449	0.49	0.449	0.4831	806,297	+9.57%
2026-07-27	0.4305	0.4409	0.4305	0.4409	321,725	+2.04%
2026-07-24	0.4453	0.4537	0.4317	0.4321	602,802	-2.90%
2026-07-23	0.4411	0.46	0.4411	0.445	281,083	+0.56%
2026-07-22	0.4733	0.4875	0.4406	0.4425	630,177	-6.55%
2026-07-21	0.4789	0.4935	0.4722	0.4735	213,119	-0.25%
2026-07-20	0.4937	0.4937	0.4701	0.4747	118,300	-4.10%
2026-07-17	0.4767	0.4999	0.476	0.495	148,130	+3.28%
2026-07-16	0.4883	0.4913	0.4774	0.4793	257,536	-1.15%
2026-07-15	0.4882	0.5	0.4822	0.4849	266,230	-0.88%
2026-07-14	0.4836	0.51	0.4812	0.4892	240,176	+1.56%
2026-07-13	0.5084	0.526	0.4812	0.4817	194,707	-5.55%
2026-07-10	0.523	0.523	0.4805	0.51	681,763	+0.20%
2026-07-09	0.5176	0.5176	0.5071	0.509	133,778	-0.20%
2026-07-08	0.5082	0.5144	0.5051	0.51	298,287	-0.18%
2026-07-07	0.514	0.5341	0.508	0.5109	493,035	-0.74%
2026-07-06	0.5179	0.5328	0.5108	0.5147	180,581	-1.89%
2026-07-02	0.5196	0.5337	0.5151	0.5246	352,743	+0.52%
2026-07-01	0.5195	0.5293	0.5168	0.5219	384,269	+1.34%
2026-06-30	0.5286	0.5525	0.515	0.515	823,926	-3.20%
2026-06-29	0.5263	0.5431	0.515	0.532	365,942	+4.31%
2026-06-26	0.541	0.5666	0.51	0.51	10,561,207	-6.59%
2026-06-25	0.5315	0.5673	0.53	0.546	813,012	+1.87%
2026-06-24	0.54	0.5685	0.5356	0.536	625,054	-1.11%
2026-06-23	0.5464	0.5699	0.5316	0.542	1,113,382	-2.43%
2026-06-22	0.5928	0.5988	0.5448	0.5555	923,919	-4.45%
2026-06-18	0.6296	0.6349	0.5814	0.5814	1,246,785	-4.77%
2026-06-17	0.64	0.6516	0.606	0.6105	530,802	-8.32%
2026-06-16	0.6338	0.6733	0.6338	0.6659	388,128	+5.70%
2026-06-15	0.6869	0.7098	0.6166	0.63	1,067,470	-7.89%
2026-06-12	0.72	0.7358	0.6801	0.684	440,893	+0.13%
2026-06-11	0.6394	0.7106	0.6263	0.6831	753,996	+6.73%
2026-06-10	0.6474	0.65	0.6259	0.64	340,149	-0.30%
2026-06-09	0.6662	0.68	0.6101	0.6419	325,448	+1.89%
2026-06-08	0.561	0.6418	0.561	0.63	896,637	+10.06%
2026-06-05	0.5584	0.59	0.5323	0.5724	676,763	+3.70%
2026-06-04	0.5275	0.575	0.5251	0.552	1,001,897	+6.15%
2026-06-03	0.5343	0.543	0.5182	0.52	589,918	-3.70%
2026-06-02	0.5364	0.55	0.5201	0.54	487,854	+0.28%
2026-06-01	0.5339	0.5594	0.5152	0.5385	588,527	+2.12%
2026-05-29	0.5681	0.5978	0.5152	0.5273	529,620	-5.86%
2026-05-28	0.5186	0.5707	0.5152	0.5601	799,295	+8.00%
2026-05-27	0.5046	0.5272	0.5036	0.5186	555,849	+0.14%
2026-05-26	0.5004	0.531	0.4981	0.5179	712,453	+2.96%
2026-05-22	0.5067	0.5194	0.498	0.503	754,697	-0.81%
2026-05-21	0.5176	0.5203	0.5003	0.5071	499,390	-3.32%
2026-05-20	0.521	0.5547	0.5154	0.5245	434,471	-0.85%
2026-05-19	0.536	0.5549	0.5222	0.529	186,111	-1.84%
2026-05-18	0.5177	0.555	0.51	0.5389	293,852	+4.38%
2026-05-15	0.51	0.526	0.51	0.5163	403,624	+0.21%
2026-05-14	0.51	0.5289	0.51	0.5152	243,327	+1.02%
2026-05-13	0.5122	0.54	0.505	0.51	415,313	-1.92%