Skip to main content
FSP logo

Franklin Street Properties Corp.

FSPNYSEAMERICANReal EstateREIT - Office

$0.40Today:- (-)1Y −71.83%

As of Oct 15, 2026 close

Market cap
$41.52M
P/E (TTM)
-
Forward P/E
-
Dividend yield
5.00%
52-week range
$0.30$1.49
Volume (live)
-
Avg. volume (3M)
1.08M

Franklin Street Properties (FSP) Historical Stock Prices

Analyze Franklin Street Properties (FSP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Franklin Street Properties (FSP) Interactive Price Chart

Interactive historical price chart showing Franklin Street Properties stock price movements and trends across multiple time periods.

Loading chart...

FSP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FSP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.400.410.400.400.40985.15K
Oct 14, 20260.400.400.380.390.39830.95K
Oct 13, 20260.360.410.340.400.402.44M
Oct 12, 20260.340.390.340.360.364.01M
Oct 9, 20260.340.340.330.340.34681.20K
Oct 8, 20260.320.330.320.330.33884.71K
Oct 7, 20260.310.330.310.330.33731.00K
Oct 6, 20260.300.310.300.310.311.51M
Oct 5, 20260.330.330.300.300.301.26M
Oct 2, 20260.370.370.330.330.331.09M
Oct 1, 20260.370.380.370.370.371.21M
Sep 30, 20260.360.380.360.380.38731.06K
Sep 29, 20260.340.360.340.360.36483.26K
Sep 28, 20260.340.350.340.340.34355.46K
Sep 25, 20260.320.350.320.350.351.73M
Sep 24, 20260.330.340.320.320.321.03M
Sep 23, 20260.350.350.320.340.34342.76K
Sep 22, 20260.340.350.330.330.33285.14K
Sep 21, 20260.340.350.330.340.34730.95K
Sep 18, 20260.330.350.330.340.342.06M
Sep 17, 20260.330.340.320.320.32746.84K
Sep 16, 20260.340.340.330.330.33724.58K
Sep 15, 20260.340.340.340.340.34182.41K
Sep 14, 20260.350.360.340.340.34309.03K
Sep 11, 20260.360.370.340.350.35763.94K
Sep 10, 20260.380.380.350.350.352.94M
Sep 9, 20260.410.410.370.380.382.57M
Sep 8, 20260.400.410.400.410.41387.94K
Sep 4, 20260.400.400.400.400.4099.67K
Sep 3, 20260.400.410.400.400.40195.40K
Sep 2, 20260.410.410.400.400.40720.60K
Sep 1, 20260.400.410.400.400.40380.12K
Aug 31, 20260.400.410.400.400.401.69M
Aug 28, 20260.420.420.410.410.41624.95K
Aug 27, 20260.430.430.410.410.41254.66K
Aug 26, 20260.440.440.420.420.42416.03K
Aug 25, 20260.470.470.430.440.44280.36K
Aug 24, 20260.450.490.430.460.46715.09K
Aug 21, 20260.450.450.430.430.43171.66K
Aug 20, 20260.490.490.450.450.45236.15K
Aug 19, 20260.480.490.460.490.49326.18K
Aug 18, 20260.470.500.460.500.50568.33K
Aug 17, 20260.490.490.450.470.47363.20K
Aug 14, 20260.440.500.440.490.49219.68K
Aug 13, 20260.450.470.450.450.45102.61K
Aug 12, 20260.440.460.440.450.45142.59K
Aug 11, 20260.430.460.430.440.44384.62K
Aug 10, 20260.470.470.430.440.44325.67K
Aug 7, 20260.470.470.440.450.45296.89K
Aug 6, 20260.460.470.440.450.45315.38K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.