Franklin Street Properties Corp (FSP) Historical Stock Data
1.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSP is down -0.51% a day on average. There have been 18 days where Franklin Street Properties Corp closed green and 12 days where FSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.45 | 1.52 | 408.51K |
| 2025-05-12 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.48 | 1.57 | 620.39K |
| 2025-05-09 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.55 | 64.06K |
| 2025-05-08 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.55 | 222.99K |
| 2025-05-07 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.50 | 1.55 | 192.84K |
| 2025-05-06 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.53 | 123.58K |
| 2025-05-05 | 1.57 | 1.51 | ↓$0.06 (-3.82%) | 1.51 | 1.58 | 121.03K |
| 2025-05-02 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.52 | 1.60 | 323.87K |
| 2025-05-01 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.48 | 1.57 | 194.70K |
| 2025-04-30 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.49 | 1.63 | 305.75K |
| 2025-04-29 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.52 | 1.58 | 156.52K |
| 2025-04-28 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.52 | 1.56 | 201.28K |
| 2025-04-25 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.53 | 1.60 | 275.68K |
| 2025-04-24 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.55 | 1.64 | 446.51K |
| 2025-04-23 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.50 | 1.62 | 896.48K |
| 2025-04-22 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.48 | 1.54 | 326.29K |
| 2025-04-21 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.48 | 1.53 | 355.65K |
| 2025-04-17 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.48 | 1.55 | 383.10K |
| 2025-04-16 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.47 | 1.53 | 247.33K |
| 2025-04-15 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.47 | 1.53 | 183.89K |
| 2025-04-14 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.43 | 1.51 | 295.10K |
| 2025-04-11 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.36 | 1.47 | 407.35K |
| 2025-04-10 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.41 | 1.56 | 736.09K |
| 2025-04-09 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.45 | 1.62 | 795.52K |
| 2025-04-08 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.54 | 1.65 | 590.42K |
| 2025-04-07 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.53 | 1.69 | 763.56K |
| 2025-04-04 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.64 | 1.71 | 629.67K |
| 2025-04-03 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.70 | 1.78 | 568.77K |
| 2025-04-02 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.78 | 1.83 | 185.83K |
| 2025-04-01 | 1.77 | 1.83 | ↑$0.06 (3.39%) | 1.75 | 1.84 | 395.88K |
Create an account or log in to view more rows.
$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
$FSP lmfao
lfg babies
$FSP oversold
$FSP holding unfortunately lol
$FSP we need to get moving