Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7805 +0.0105 (+1.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.