MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSP — Franklin Street Properties Corp
NYSE AmericanFranklin Street Properties Corp
$0.33
-0.04(-10.40%)
- O
- 0.37
- H
- 0.37
- L
- 0.33
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.33
Period Return-78.57%
Period High$2.05
Period Low$0.32
Avg Daily Volume542.6K
Total Trading Days365
FSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.37 | $0.37 | $0.33 | $0.33 | $-0.04 | -10.40% | 1,092,417 | $0.34 | $0.33 $0.37 |
| Oct 1, 2026 | $0.37 | $0.38 | $0.37 | $0.37 | $-0.01 | -2.28% | 1,207,999 | $0.37 | $0.37 $0.38 |
| Sep 30, 2026 | $0.36 | $0.38 | $0.36 | $0.38 | +$0.02 | +4.69% | 742,033 | $0.38 | $0.36 $0.38 |
| Sep 29, 2026 | $0.34 | $0.36 | $0.34 | $0.36 | +$0.02 | +5.23% | 483,292 | $0.35 | $0.34 $0.36 |
| Sep 28, 2026 | $0.34 | $0.35 | $0.34 | $0.34 | $-0.01 | -2.26% | 355,541 | $0.34 | $0.34 $0.35 |
| Sep 25, 2026 | $0.32 | $0.35 | $0.32 | $0.35 | +$0.03 | +9.38% | 1,737,141 | $0.33 | $0.32 $0.35 |
| Sep 24, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $-0.02 | -5.88% | 1,047,608 | $0.32 | $0.32 $0.34 |
| Sep 23, 2026 | $0.35 | $0.35 | $0.32 | $0.34 | +$0.01 | +2.10% | 343,816 | $0.34 | $0.32 $0.35 |
| Sep 22, 2026 | $0.35 | $0.35 | $0.33 | $0.33 | $-0.01 | -2.06% | 285,428 | $0.34 | $0.33 $0.35 |
| Sep 21, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | +$0.00 | +0.00% | 731,309 | $0.34 | $0.33 $0.35 |
| Sep 18, 2026 | $0.33 | $0.35 | $0.33 | $0.34 | +$0.02 | +7.87% | 2,086,142 | $0.34 | $0.33 $0.35 |
| Sep 17, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $-0.01 | -4.48% | 747,040 | $0.32 | $0.32 $0.34 |
| Sep 16, 2026 | $0.34 | $0.34 | $0.33 | $0.33 | $-0.01 | -1.55% | 724,582 | $0.33 | $0.33 $0.34 |
| Sep 15, 2026 | $0.34 | $0.34 | $0.34 | $0.34 | $-0.00 | -1.12% | 182,409 | $0.34 | $0.34 $0.34 |
| Sep 14, 2026 | $0.35 | $0.36 | $0.34 | $0.34 | $-0.01 | -1.99% | 309,033 | $0.34 | $0.34 $0.36 |
| Sep 11, 2026 | $0.36 | $0.37 | $0.34 | $0.35 | $-0.01 | -1.73% | 764,206 | $0.35 | $0.34 $0.37 |
| Sep 10, 2026 | $0.38 | $0.38 | $0.35 | $0.35 | $-0.03 | -8.29% | 2,943,457 | $0.36 | $0.35 $0.38 |
| Sep 9, 2026 | $0.41 | $0.41 | $0.37 | $0.38 | $-0.02 | -5.58% | 2,574,934 | $0.39 | $0.37 $0.41 |
| Sep 8, 2026 | $0.40 | $0.41 | $0.40 | $0.41 | +$0.00 | +0.54% | 389,190 | $0.41 | $0.40 $0.41 |
| Sep 4, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | +$0.00 | +0.92% | 99,865 | $0.40 | $0.40 $0.40 |
| Sep 3, 2026 | $0.40 | $0.41 | $0.40 | $0.40 | +$0.00 | +0.00% | 195,775 | $0.40 | $0.40 $0.41 |
| Sep 2, 2026 | $0.41 | $0.41 | $0.40 | $0.40 | +$0.00 | +0.07% | 720,604 | $0.40 | $0.40 $0.41 |
| Sep 1, 2026 | $0.40 | $0.41 | $0.40 | $0.40 | $-0.00 | -1.11% | 377,952 | $0.40 | $0.40 $0.41 |
| Aug 31, 2026 | $0.40 | $0.41 | $0.40 | $0.40 | $-0.00 | -0.12% | 1,691,165 | $0.40 | $0.40 $0.41 |
| Aug 28, 2026 | $0.42 | $0.42 | $0.41 | $0.41 | $-0.01 | -1.41% | 628,235 | $0.41 | $0.41 $0.42 |
| Aug 27, 2026 | $0.43 | $0.43 | $0.41 | $0.41 | $-0.01 | -1.58% | 254,657 | $0.41 | $0.41 $0.43 |
| Aug 26, 2026 | $0.44 | $0.44 | $0.42 | $0.42 | $-0.02 | -4.44% | 416,125 | $0.43 | $0.42 $0.44 |
| Aug 25, 2026 | $0.47 | $0.47 | $0.43 | $0.44 | $-0.03 | -5.59% | 282,601 | $0.45 | $0.43 $0.47 |
| Aug 24, 2026 | $0.45 | $0.49 | $0.43 | $0.46 | +$0.03 | +6.44% | 715,091 | $0.46 | $0.43 $0.49 |
| Aug 21, 2026 | $0.45 | $0.45 | $0.43 | $0.44 | $-0.01 | -2.49% | 171,807 | $0.44 | $0.43 $0.45 |