Franklin Street Properties Corp (FSP) Historical Stock Data
0.91 ↓0.06 (-5.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSP is down -0.61% a day on average. There have been 13 days where Franklin Street Properties Corp closed green and 17 days where FSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 0.96 | 0.91 | ↓$0.05 (-5.22%) | 0.91 | 1.00 | 464.24K |
| 2025-12-18 | 1.00 | 0.97 | ↓$0.03 (-3.41%) | 0.96 | 1.00 | 191.62K |
| 2025-12-17 | 0.95 | 1.00 | ↑$0.04 (4.33%) | 0.95 | 1.01 | 199.53K |
| 2025-12-16 | 0.97 | 0.98 | ↑$0.01 (1.14%) | 0.95 | 1.00 | 322.32K |
| 2025-12-15 | 1.00 | 0.97 | ↓$0.03 (-2.91%) | 0.95 | 1.01 | 299.14K |
| 2025-12-12 | 0.99 | 0.97 | ↓$0.02 (-2.18%) | 0.94 | 1.00 | 572.09K |
| 2025-12-11 | 0.96 | 0.96 | ↓$0.00 (-0.44%) | 0.94 | 0.97 | 303.49K |
| 2025-12-10 | 0.94 | 0.95 | ↑$0.01 (1.47%) | 0.93 | 0.99 | 248.44K |
| 2025-12-09 | 0.90 | 0.95 | ↑$0.04 (4.66%) | 0.90 | 0.96 | 434.77K |
| 2025-12-08 | 0.93 | 0.93 | ↑$0.00 (0.13%) | 0.91 | 0.95 | 453.62K |
| 2025-12-05 | 0.97 | 0.93 | ↓$0.04 (-4.45%) | 0.93 | 0.98 | 463.30K |
| 2025-12-04 | 1.01 | 0.97 | ↓$0.04 (-3.96%) | 0.97 | 1.01 | 332.47K |
| 2025-12-03 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.97 | 1.02 | 314.46K |
| 2025-12-02 | 1.00 | 1.00 | ↑$0.00 (0.18%) | 0.98 | 1.02 | 240.33K |
| 2025-12-01 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.99 | 1.03 | 397.30K |
| 2025-11-28 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.05 | 257.07K |
| 2025-11-26 | 0.97 | 1.00 | ↑$0.03 (2.73%) | 0.97 | 1.03 | 534.05K |
| 2025-11-25 | 0.98 | 0.98 | ↑$0.01 (0.52%) | 0.97 | 1.02 | 312.75K |
| 2025-11-24 | 0.97 | 0.96 | ↓$0.01 (-0.53%) | 0.94 | 1.00 | 578.61K |
| 2025-11-21 | 0.89 | 0.96 | ↑$0.08 (8.47%) | 0.87 | 1.02 | 1.83M |
| 2025-11-20 | 0.95 | 0.90 | ↓$0.05 (-5.77%) | 0.87 | 0.96 | 0.97M |
| 2025-11-19 | 0.96 | 0.94 | ↓$0.02 (-2.08%) | 0.93 | 0.99 | 1.12M |
| 2025-11-18 | 0.97 | 0.96 | ↓$0.01 (-0.65%) | 0.93 | 0.98 | 1.09M |
| 2025-11-17 | 1.05 | 0.99 | ↓$0.06 (-5.29%) | 0.98 | 1.08 | 849.95K |
| 2025-11-14 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.03 | 1.09 | 1.93M |
| 2025-11-13 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.07 | 1.17 | 1.58M |
| 2025-11-12 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.11 | 1.18 | 792.55K |
| 2025-11-11 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.11 | 1.18 | 1.07M |
| 2025-11-10 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.15 | 1.18 | 806.20K |
| 2025-11-07 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.12 | 1.17 | 0.95M |
Create an account or log in to view more rows.
$FSP nice
$FSP Rug pull soon?
$FSP Bull trap
$FSP we back boys
$FSP where’s the WSB guys at? Still sleeping?
$FSP yeah we're going green today
$FSP this is my only green stonk!
I really like this stonk.
$FSP day trade is ok to buy here but sell later
$FSP I think I like this stock more everyday
$FSP in it to win it