Franklin Street Properties Corp.FSPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.86 | $0.87 | $0.82 | $0.83 | 212,389 |
| 1/30/2026 | $0.86 | $0.88 | $0.82 | $0.84 | 1.17M |
| 1/29/2026 | $0.88 | $0.88 | $0.85 | $0.88 | 237,500 |
| 1/28/2026 | $0.90 | $0.91 | $0.87 | $0.87 | 377,970 |
| 1/27/2026 | $0.92 | $0.92 | $0.88 | $0.90 | 331,500 |
| 1/26/2026 | $0.89 | $0.91 | $0.89 | $0.91 | 437,310 |
| 1/23/2026 | $0.89 | $0.91 | $0.88 | $0.90 | 284,740 |
| 1/22/2026 | $0.91 | $0.93 | $0.89 | $0.91 | 340,184 |
| 1/21/2026 | $0.89 | $0.92 | $0.89 | $0.91 | 384,454 |
| 1/20/2026 | $0.90 | $0.92 | $0.89 | $0.89 | 323,349 |
| 1/16/2026 | $0.91 | $0.93 | $0.89 | $0.91 | 220,010 |
| 1/15/2026 | $0.96 | $0.98 | $0.91 | $0.91 | 386,100 |
| 1/14/2026 | $0.91 | $0.95 | $0.89 | $0.95 | 362,200 |
| 1/13/2026 | $0.94 | $0.94 | $0.90 | $0.92 | 225,503 |
| 1/12/2026 | $0.91 | $0.94 | $0.89 | $0.94 | 231,108 |
| 1/9/2026 | $0.92 | $0.93 | $0.88 | $0.92 | 223,417 |
| 1/8/2026 | $0.89 | $0.91 | $0.88 | $0.89 | 183,107 |
| 1/7/2026 | $0.92 | $0.92 | $0.89 | $0.89 | 288,149 |
| 1/6/2026 | $0.91 | $0.94 | $0.91 | $0.91 | 292,900 |
| 1/5/2026 | $0.94 | $0.96 | $0.91 | $0.91 | 476,400 |
| 1/2/2026 | $0.95 | $0.96 | $0.91 | $0.94 | 447,811 |
| 12/31/2025 | $0.90 | $0.95 | $0.87 | $0.95 | 559,663 |
| 12/30/2025 | $0.90 | $0.95 | $0.89 | $0.90 | 586,101 |
| 12/29/2025 | $0.94 | $0.95 | $0.89 | $0.90 | 277,200 |
| 12/26/2025 | $0.92 | $0.95 | $0.92 | $0.94 | 282,547 |
| 12/24/2025 | $0.87 | $0.94 | $0.87 | $0.92 | 565,812 |
| 12/23/2025 | $0.89 | $0.90 | $0.85 | $0.85 | 1.03M |
| 12/22/2025 | $0.92 | $0.96 | $0.88 | $0.89 | 884,104 |
| 12/19/2025 | $0.96 | $1.00 | $0.91 | $0.91 | 835,839 |
| 12/18/2025 | $1.00 | $1.00 | $0.96 | $0.97 | 191,622 |
| 12/17/2025 | $0.95 | $1.01 | $0.95 | $1.00 | 244,700 |
| 12/16/2025 | $0.97 | $1.00 | $0.95 | $0.98 | 368,372 |
| 12/15/2025 | $1.00 | $1.01 | $0.95 | $0.97 | 337,724 |
| 12/12/2025 | $0.99 | $1.00 | $0.94 | $0.97 | 622,800 |
| 12/11/2025 | $0.96 | $0.99 | $0.94 | $0.96 | 303,500 |
| 12/10/2025 | $0.94 | $0.99 | $0.93 | $0.95 | 318,445 |
| 12/9/2025 | $0.90 | $0.96 | $0.90 | $0.95 | 462,839 |
| 12/8/2025 | $0.93 | $0.95 | $0.91 | $0.93 | 463,021 |
| 12/5/2025 | $0.97 | $0.98 | $0.93 | $0.93 | 492,600 |
| 12/4/2025 | $1.01 | $1.01 | $0.97 | $0.97 | 362,400 |
| 12/3/2025 | $1.01 | $1.02 | $0.97 | $1.02 | 315,200 |
| 12/2/2025 | $1.00 | $1.02 | $0.98 | $1.00 | 258,200 |
| 12/1/2025 | $1.03 | $1.03 | $0.99 | $1.00 | 417,909 |
| 11/28/2025 | $1.01 | $1.05 | $1.00 | $1.04 | 259,436 |
| 11/26/2025 | $0.97 | $1.03 | $0.97 | $1.00 | 534,046 |
| 11/25/2025 | $0.98 | $1.02 | $0.97 | $0.98 | 312,746 |
| 11/24/2025 | $0.97 | $1.00 | $0.94 | $0.96 | 600,332 |
| 11/21/2025 | $0.89 | $1.02 | $0.87 | $0.96 | 1.89M |
| 11/20/2025 | $0.95 | $0.96 | $0.87 | $0.90 | 987,700 |
| 11/19/2025 | $0.96 | $0.99 | $0.93 | $0.94 | 1.16M |
| 11/18/2025 | $0.97 | $0.98 | $0.93 | $0.96 | 1.12M |
| 11/17/2025 | $1.05 | $1.08 | $0.98 | $0.99 | 899,400 |
| 11/14/2025 | $1.09 | $1.09 | $1.03 | $1.05 | 1.98M |
| 11/13/2025 | $1.16 | $1.17 | $1.07 | $1.10 | 1.60M |
| 11/12/2025 | $1.14 | $1.18 | $1.11 | $1.17 | 817,900 |
| 11/11/2025 | $1.16 | $1.18 | $1.11 | $1.15 | 1.10M |
| 11/10/2025 | $1.16 | $1.18 | $1.15 | $1.15 | 827,905 |
| 11/7/2025 | $1.14 | $1.17 | $1.12 | $1.16 | 980,400 |
| 11/6/2025 | $1.19 | $1.20 | $1.12 | $1.14 | 972,202 |
| 11/5/2025 | $1.18 | $1.20 | $1.17 | $1.19 | 398,700 |