FSP - FRANKLIN STREET PROPERTIES CORP /MA/
0.73
-0.022 -2.986%
Share volume: 238,322
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$0.75
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.72 | $0.72 | $0.73 | $0.73 | 238,322 | $238,322.00 |
| 03-03-2026 | $0.74 | $0.74 | $0.75 | $0.75 | $0.71 | $0.71 | $0.75 | $0.75 | 387,089 | $387,089.00 |
| 03-02-2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.74 | $0.74 | $0.75 | $0.75 | 595,539 | $595,539.00 |
| 02-27-2026 | $0.81 | $0.81 | $0.92 | $0.92 | $0.81 | $0.81 | $0.82 | $0.82 | 2,007,708 | $2,007,708.00 |
| 02-26-2026 | $0.72 | $0.72 | $0.80 | $0.80 | $0.72 | $0.72 | $0.77 | $0.77 | 565,011 | $565,011.00 |
| 02-25-2026 | $0.75 | $0.75 | $0.77 | $0.77 | $0.71 | $0.71 | $0.72 | $0.72 | 648,011 | $648,011.00 |
| 02-24-2026 | $0.77 | $0.77 | $0.77 | $0.77 | $0.74 | $0.74 | $0.75 | $0.75 | 423,510 | $423,510.00 |
| 02-23-2026 | $0.76 | $0.76 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | $0.76 | 462,905 | $462,905.00 |
| 02-20-2026 | $0.77 | $0.77 | $0.77 | $0.77 | $0.75 | $0.75 | $0.76 | $0.76 | 1,146,945 | $1,146,945.00 |
| 02-19-2026 | $0.76 | $0.76 | $0.79 | $0.79 | $0.75 | $0.75 | $0.76 | $0.76 | 482,812 | $482,812.00 |