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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	1.730	1.770	1.690	1.710	418,755	-0.02(-1.16%)
Jul 09, 2025	1.680	1.730	1.680	1.730	388,031	+0.05(+2.98%)
Jul 08, 2025	1.700	1.735	1.670	1.680	750,167	-0.02(-1.18%)
Jul 07, 2025	1.760	1.770	1.695	1.700	649,038	-0.08(-4.49%)
Jul 03, 2025	1.770	1.805	1.760	1.780	159,279	+0.01(+0.56%)
Jul 02, 2025	1.670	1.780	1.670	1.770	387,577	+0.10(+5.99%)
Jul 01, 2025	1.640	1.690	1.640	1.670	627,995	+0.03(+1.83%)
Jun 30, 2025	1.700	1.710	1.635	1.640	860,146	-0.06(-3.53%)
Jun 27, 2025	1.710	1.710	1.650	1.700	2,331,654	-0.01(-0.58%)
Jun 26, 2025	1.690	1.710	1.670	1.710	140,778	+0.01(+0.59%)
Jun 25, 2025	1.700	1.710	1.670	1.700	351,443	-0.02(-1.16%)
Jun 24, 2025	1.760	1.765	1.700	1.720	170,809	-0.02(-1.15%)
Jun 23, 2025	1.700	1.755	1.700	1.740	278,543	+0.05(+2.96%)
Jun 20, 2025	1.710	1.710	1.685	1.690	565,759	-0.01(-0.59%)
Jun 18, 2025	1.690	1.720	1.670	1.700	627,005	+0.01(+0.59%)
Jun 17, 2025	1.710	1.725	1.690	1.690	455,479	-0.03(-1.74%)
Jun 16, 2025	1.760	1.770	1.700	1.720	331,070	-0.01(-0.58%)
Jun 13, 2025	1.790	1.790	1.730	1.730	195,385	-0.07(-3.89%)
Jun 12, 2025	1.750	1.800	1.740	1.800	229,290	+0.05(+2.86%)
Jun 11, 2025	1.810	1.820	1.750	1.750	548,332	-0.05(-2.78%)
Jun 10, 2025	1.820	1.830	1.780	1.800	146,239	+0.00(+0.00%)
Jun 09, 2025	1.790	1.810	1.760	1.800	186,103	+0.00(+0.00%)
Jun 06, 2025	1.750	1.810	1.732	1.800	425,132	+0.06(+3.45%)
Jun 05, 2025	1.760	1.780	1.740	1.740	404,914	-0.02(-1.14%)
Jun 04, 2025	1.790	1.790	1.750	1.760	252,566	-0.03(-1.68%)
Jun 03, 2025	1.760	1.795	1.750	1.790	174,407	+0.03(+1.70%)
Jun 02, 2025	1.810	1.837	1.750	1.760	347,255	-0.06(-3.30%)
May 30, 2025	1.810	1.830	1.760	1.820	367,595	+0.01(+0.55%)
May 29, 2025	1.840	1.860	1.795	1.810	411,564	-0.04(-2.16%)
May 28, 2025	1.870	1.880	1.830	1.850	527,091	-0.02(-1.07%)
May 27, 2025	1.840	1.870	1.800	1.870	424,122	+0.05(+2.75%)
May 23, 2025	1.830	1.850	1.800	1.820	202,724	-0.02(-1.09%)
May 22, 2025	1.800	1.860	1.800	1.840	356,544	+0.01(+0.55%)
May 21, 2025	1.730	1.840	1.730	1.830	486,006	+0.08(+4.57%)
May 20, 2025	1.850	1.850	1.750	1.750	238,744	-0.12(-6.42%)
May 19, 2025	1.740	1.875	1.740	1.870	389,979	+0.10(+5.65%)
May 16, 2025	1.730	1.799	1.730	1.770	488,567	-0.01(-0.56%)
May 15, 2025	1.740	1.910	1.710	1.780	942,914	+0.02(+1.14%)
May 14, 2025	1.720	2.050	1.710	1.760	3,940,970	+0.30(+20.55%)
May 13, 2025	1.520	1.520	1.450	1.460	408,505	-0.04(-2.67%)
May 12, 2025	1.570	1.570	1.480	1.500	620,392	-0.02(-1.32%)
May 09, 2025	1.520	1.550	1.510	1.520	64,064	+0.01(+0.66%)
May 08, 2025	1.550	1.550	1.500	1.510	222,985	-0.02(-1.31%)
May 07, 2025	1.510	1.545	1.500	1.530	192,844	+0.04(+2.68%)
May 06, 2025	1.490	1.540	1.490	1.490	123,580	-0.02(-1.32%)
May 05, 2025	1.570	1.580	1.510	1.510	121,034	-0.06(-3.82%)
May 02, 2025	1.520	1.600	1.520	1.570	324,394	+0.07(+4.67%)