Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.8093	0.8200	0.7744	0.8000	586,801	+0.03(+3.90%)
Feb 05, 2026	0.8000	0.8000	0.7679	0.7700	385,089	-0.03(-3.75%)
Feb 04, 2026	0.7947	0.8480	0.7947	0.8000	723,358	+0.02(+1.95%)
Feb 03, 2026	0.8376	0.8445	0.7760	0.7847	1,544,192	-0.05(-5.90%)
Feb 02, 2026	0.8600	0.8694	0.8233	0.8339	213,189	-0.01(-0.73%)
Jan 30, 2026	0.8600	0.8750	0.8211	0.8400	1,171,294	-0.04(-4.50%)
Jan 29, 2026	0.8763	0.8796	0.8456	0.8796	237,497	+0.01(+0.92%)
Jan 28, 2026	0.8981	0.9079	0.8700	0.8716	377,938	-0.03(-3.23%)
Jan 27, 2026	0.9200	0.9200	0.8817	0.9007	331,455	-0.01(-1.13%)
Jan 26, 2026	0.8860	0.9110	0.8860	0.9110	437,309	+0.01(+1.65%)
Jan 23, 2026	0.8900	0.9100	0.8806	0.8962	284,740	-0.00(-0.19%)
Jan 22, 2026	0.8976	0.9190	0.8817	0.8979	343,716	-0.00(-0.50%)
Jan 21, 2026	0.8832	0.9123	0.8802	0.9024	388,361	+0.02(+2.40%)
Jan 20, 2026	0.8901	0.9125	0.8779	0.8813	326,950	-0.02(-1.70%)
Jan 16, 2026	0.8972	0.9197	0.8828	0.8965	222,460	-0.00(-0.38%)
Jan 15, 2026	0.9494	0.9692	0.8976	0.9000	390,351	-0.04(-3.84%)
Jan 14, 2026	0.8995	0.9365	0.8818	0.9359	366,226	+0.03(+3.13%)
Jan 13, 2026	0.9296	0.9296	0.8923	0.9075	228,014	-0.02(-2.28%)
Jan 12, 2026	0.9037	0.9304	0.8818	0.9287	233,681	+0.02(+2.39%)
Jan 09, 2026	0.9052	0.9197	0.8715	0.9070	225,905	+0.02(+2.60%)
Jan 08, 2026	0.8762	0.8956	0.8736	0.8841	185,146	+0.01(+0.89%)
Jan 07, 2026	0.9088	0.9088	0.8762	0.8762	291,358	-0.03(-2.84%)
Jan 06, 2026	0.9000	0.9273	0.8977	0.9019	296,111	+0.00(+0.18%)
Jan 05, 2026	0.9252	0.9460	0.9003	0.9003	481,660	-0.02(-2.69%)
Jan 02, 2026	0.9384	0.9460	0.8985	0.9252	452,798	-0.01(-1.09%)
Dec 31, 2025	0.8901	0.9354	0.8645	0.9354	565,896	+0.05(+5.09%)
Dec 30, 2025	0.8940	0.9384	0.8823	0.8901	592,628	-0.00(-0.49%)
Dec 29, 2025	0.9256	0.9368	0.8836	0.8944	280,286	-0.04(-3.79%)
Dec 26, 2025	0.9124	0.9430	0.9077	0.9296	285,693	+0.02(+2.20%)
Dec 24, 2025	0.8604	0.9273	0.8585	0.9097	572,113	+0.07(+8.21%)
Dec 23, 2025	0.8802	0.8900	0.8363	0.8406	1,040,836	-0.04(-4.57%)
Dec 22, 2025	0.9133	0.9461	0.8675	0.8809	893,950	-0.02(-2.21%)
Dec 19, 2025	0.9504	0.9888	0.9008	0.9008	845,147	-0.05(-5.70%)
Dec 18, 2025	0.9890	0.9890	0.9511	0.9553	193,756	-0.03(-2.96%)
Dec 17, 2025	0.9436	0.9989	0.9436	0.9844	247,393	+0.01(+1.18%)
Dec 16, 2025	0.9620	0.9889	0.9395	0.9730	372,109	+0.01(+1.51%)
Dec 15, 2025	0.9872	0.9989	0.9405	0.9585	341,485	+0.00(+0.08%)
Dec 12, 2025	0.9791	0.9890	0.9320	0.9577	629,694	+0.01(+0.85%)
Dec 11, 2025	0.9538	0.9789	0.9281	0.9496	306,865	+0.01(+0.67%)
Dec 10, 2025	0.9296	0.9791	0.9207	0.9433	321,991	+0.01(+0.72%)
Dec 09, 2025	0.8948	0.9528	0.8948	0.9366	467,963	+0.02(+1.70%)
Dec 08, 2025	0.9198	0.9388	0.9040	0.9209	468,177	-0.00(-0.02%)
Dec 05, 2025	0.9641	0.9696	0.9198	0.9211	498,048	-0.04(-3.98%)
Dec 04, 2025	0.9989	1.003	0.9593	0.9593	366,393	-0.05(-4.90%)
Dec 03, 2025	0.9989	1.009	0.9618	1.009	317,961	+0.02(+2.00%)
Dec 02, 2025	0.9890	1.009	0.9692	0.9890	261,070	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Franklin Street Properties Corp. Common Stock (NY:FSP)

Historical Prices

Starting at $3.75/week.

Subscribe Today