Franklin Street Properties Corp (FSP) Historical Stock Data
1.83 ↓0.03 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSP is down -0.23% a day on average. There have been 14 days where Franklin Street Properties Corp closed green and 16 days where FSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.81 | 1.86 | 252.13K |
| 2025-01-02 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.81 | 1.90 | 456.65K |
| 2024-12-31 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.81 | 1.89 | 265.53K |
| 2024-12-30 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 1.86 | 114.28K |
| 2024-12-27 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.86 | 1.91 | 204.68K |
| 2024-12-26 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.89 | 1.95 | 161.70K |
| 2024-12-24 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.88 | 1.92 | 80.47K |
| 2024-12-23 | 1.89 | 1.90 | ↑$0.01 (0.53%) | 1.85 | 1.92 | 263.99K |
| 2024-12-20 | 1.83 | 1.91 | ↑$0.08 (4.37%) | 1.83 | 1.92 | 0.96M |
| 2024-12-19 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.85 | 1.93 | 313.68K |
| 2024-12-18 | 2.09 | 1.90 | ↓$0.19 (-9.09%) | 1.90 | 2.10 | 424.79K |
| 2024-12-17 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.01 | 2.13 | 435.77K |
| 2024-12-16 | 2.06 | 2.09 | ↑$0.03 (1.46%) | 2.04 | 2.21 | 553.38K |
| 2024-12-13 | 1.90 | 2.01 | ↑$0.11 (5.79%) | 1.83 | 2.03 | 762.15K |
| 2024-12-12 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.87 | 2.01 | 805.90K |
| 2024-12-11 | 1.83 | 1.89 | ↑$0.06 (3.28%) | 1.77 | 1.94 | 0.92M |
| 2024-12-10 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.79 | 1.90 | 1.33M |
| 2024-12-09 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.83 | 1.90 | 609.86K |
| 2024-12-06 | 1.82 | 1.88 | ↑$0.06 (3.30%) | 1.76 | 1.88 | 738.03K |
| 2024-12-05 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.80 | 1.89 | 351.73K |
| 2024-12-04 | 1.82 | 1.88 | ↑$0.06 (3.30%) | 1.82 | 1.91 | 286.15K |
| 2024-12-03 | 1.91 | 1.80 | ↓$0.11 (-5.76%) | 1.78 | 1.91 | 385.73K |
| 2024-12-02 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.83 | 1.94 | 290.18K |
| 2024-11-29 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.85 | 1.94 | 127.23K |
| 2024-11-27 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.91 | 1.96 | 129.90K |
| 2024-11-26 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.89 | 1.97 | 144.21K |
| 2024-11-25 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.91 | 2.00 | 293.94K |
| 2024-11-22 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.90 | 2.00 | 363.96K |
| 2024-11-21 | 1.81 | 1.95 | ↑$0.14 (7.73%) | 1.79 | 1.98 | 448.86K |
| 2024-11-20 | 1.86 | 1.78 | ↓$0.08 (-4.30%) | 1.78 | 1.86 | 111.26K |
Create an account or log in to view more rows.
$FSP in it to win it
$FSP lmfao
lfg babies
$FSP oversold
$FSP holding unfortunately lol
$FSP we need to get moving
$FSP today will be a nice green day LFG!!!
$FSP HOLDING STRONG FOR ALL OF YOU
$FSP said y’all dumb af
$FSP gonna come down hard today
$FSP we need to get moving