ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9171 +0.0232 (+2.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.9153 0.9299 0.8812 0.9171 223,417 +0.02(+2.60%)
Jan 08, 2026 0.8860 0.9056 0.8833 0.8939 183,107 +0.01(+0.89%)
Jan 07, 2026 0.9189 0.9189 0.8860 0.8860 288,149 -0.03(-2.84%)
Jan 06, 2026 0.9100 0.9376 0.9077 0.9119 292,850 +0.00(+0.18%)
Jan 05, 2026 0.9355 0.9565 0.9103 0.9103 476,355 -0.03(-2.69%)
Jan 02, 2026 0.9489 0.9565 0.9085 0.9355 447,811 -0.01(-1.09%)
Dec 31, 2025 0.9000 0.9458 0.8741 0.9458 559,663 +0.05(+5.09%)
Dec 30, 2025 0.9040 0.9488 0.8921 0.9000 586,101 -0.00(-0.49%)
Dec 29, 2025 0.9359 0.9472 0.8934 0.9044 277,199 -0.04(-3.79%)
Dec 26, 2025 0.9226 0.9535 0.9178 0.9400 282,547 +0.02(+2.20%)
Dec 24, 2025 0.8700 0.9376 0.8681 0.9198 565,812 +0.07(+8.21%)
Dec 23, 2025 0.8900 0.8999 0.8456 0.8500 1,029,372 -0.04(-4.57%)
Dec 22, 2025 0.9235 0.9566 0.8772 0.8907 884,104 -0.02(-2.21%)
Dec 19, 2025 0.9610 0.9998 0.9108 0.9108 835,839 -0.06(-5.70%)
Dec 18, 2025 1.000 1.000 0.9617 0.9659 191,622 -0.03(-2.96%)
Dec 17, 2025 0.9541 1.010 0.9541 0.9954 244,669 +0.01(+1.18%)
Dec 16, 2025 0.9727 0.9999 0.9500 0.9838 368,011 +0.01(+1.51%)
Dec 15, 2025 0.9982 1.010 0.9510 0.9692 337,724 +0.00(+0.08%)
Dec 12, 2025 0.9900 1.000 0.9424 0.9684 622,759 +0.01(+0.85%)
Dec 11, 2025 0.9644 0.9898 0.9384 0.9602 303,486 +0.01(+0.67%)
Dec 10, 2025 0.9400 0.9900 0.9310 0.9538 318,445 +0.01(+0.72%)
Dec 09, 2025 0.9048 0.9634 0.9048 0.9470 462,809 +0.02(+1.70%)
Dec 08, 2025 0.9300 0.9493 0.9141 0.9312 463,021 -0.00(-0.02%)
Dec 05, 2025 0.9748 0.9804 0.9300 0.9314 492,563 -0.04(-3.98%)
Dec 04, 2025 1.010 1.014 0.9700 0.9700 362,358 -0.05(-4.90%)
Dec 03, 2025 1.010 1.020 0.9725 1.020 314,459 +0.02(+2.00%)
Dec 02, 2025 1.000 1.020 0.9800 1.000 258,195 +0.00(+0.00%)
Dec 01, 2025 1.030 1.030 0.9900 1.000 418,709 -0.04(-3.85%)
Nov 28, 2025 1.010 1.050 1.000 1.040 259,436 +0.04(+4.00%)
Nov 26, 2025 0.9734 1.030 0.9720 1.000 534,046 +0.02(+1.88%)
Nov 25, 2025 0.9764 1.020 0.9720 0.9815 312,746 +0.02(+2.24%)
Nov 24, 2025 0.9651 0.9982 0.9430 0.9600 600,332 -0.00(-0.10%)
Nov 21, 2025 0.8860 1.020 0.8700 0.9610 1,894,708 +0.07(+7.34%)
Nov 20, 2025 0.9501 0.9601 0.8700 0.8953 987,661 -0.04(-4.76%)
Nov 19, 2025 0.9600 0.9945 0.9257 0.9400 1,157,958 -0.02(-2.46%)
Nov 18, 2025 0.9700 0.9828 0.9300 0.9637 1,124,908 -0.03(-3.10%)
Nov 17, 2025 1.050 1.080 0.9800 0.9945 899,368 -0.06(-5.29%)
Nov 14, 2025 1.090 1.090 1.030 1.050 1,976,660 -0.05(-4.55%)
Nov 13, 2025 1.160 1.170 1.070 1.100 1,599,985 -0.07(-5.98%)
Nov 12, 2025 1.140 1.180 1.110 1.170 817,883 +0.02(+1.74%)
Nov 11, 2025 1.160 1.175 1.110 1.150 1,096,072 +0.00(+0.00%)
Nov 10, 2025 1.160 1.180 1.150 1.150 827,905 -0.01(-0.86%)
Nov 07, 2025 1.140 1.170 1.120 1.160 984,197 +0.02(+1.75%)
Nov 06, 2025 1.190 1.200 1.120 1.140 972,202 -0.05(-4.20%)
Nov 05, 2025 1.180 1.200 1.170 1.190 398,677 +0.01(+0.85%)
Nov 04, 2025 1.230 1.280 1.180 1.180 567,040 -0.05(-4.07%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.