NYSE:FSP | Historical Stock Price | FRANKLIN STREET PROPERTIES CORP /MA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.92$2.17$5.12$12.08$28.512005-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.31$19.98444,000——
2012-12-28$12.18$19.77167,100——
2012-12-27$12.26$19.90226,600——
2012-12-26$12.10$19.64222,500——
2012-12-24$12.10$19.64130,900——
2012-12-21$12.13$19.69871,300——
2012-12-20$12.26$19.90230,000——
2012-12-19$12.27$19.92345,100——
2012-12-18$12.27$19.92249,900——
2012-12-17$12.17$19.76218,300——
2012-12-14$11.96$19.42154,100——
2012-12-13$11.90$19.32182,100——
2012-12-12$11.86$19.25281,600——
2012-12-11$11.95$19.40311,600——
2012-12-10$11.84$19.22193,100——
2012-12-07$11.80$19.1694,600——
2012-12-06$11.82$19.19141,300——
2012-12-05$11.78$19.12161,800——
2012-12-04$11.74$19.06154,900——
2012-12-03$11.73$19.04248,800——
2012-11-30$11.55$18.75464,500——
2012-11-29$11.54$18.73286,300——
2012-11-28$11.34$18.41265,600——
2012-11-27$11.35$18.43218,500——
2012-11-26$11.38$18.47233,000——
2012-11-23$11.22$18.2197,800——
2012-11-21$11.11$18.04132,200——
2012-11-20$11.00$17.86115,800——
2012-11-19$10.91$17.71196,400——
2012-11-16$10.68$17.34279,900——
2012-11-15$10.64$17.27199,800——
2012-11-14$10.78$17.50238,300——
2012-11-13$11.05$17.94102,800——
2012-11-12$11.09$18.0068,400——
2012-11-09$11.10$18.02251,200——
2012-11-08$11.16$18.12252,100——
2012-11-07$11.21$18.20238,500——
2012-11-06$11.36$18.44358,200——
2012-11-05$11.29$18.33263,800——
2012-11-02$11.25$18.26232,400——
2012-11-01$11.23$18.23869,100——
2012-10-31$11.41$18.52449,100——
2012-10-26$10.96$17.79272,000——
2012-10-25$11.07$17.97214,700——
2012-10-24$11.14$18.08200,500——
2012-10-23$11.20$17.87203,800——
2012-10-22$11.20$17.87223,000——
2012-10-19$11.31$18.05231,600——
2012-10-18$11.39$18.18309,200——
2012-10-17$11.28$18.00347,400——
2012-10-16$11.19$17.86138,800——
2012-10-15$11.14$17.78188,600——
2012-10-12$11.04$17.62235,400——
2012-10-11$11.12$17.75202,200——
2012-10-10$11.13$17.76222,800——
2012-10-09$11.09$17.70214,700——
2012-10-08$11.17$17.83182,600——
2012-10-05$11.25$17.95640,300——
2012-10-04$11.39$18.18305,700——
2012-10-03$11.55$18.43185,800——
2012-10-02$11.43$18.24189,400——
2012-10-01$11.13$17.76500,600——
2012-09-28$11.07$17.67490,200——
2012-09-27$11.42$18.22258,900——
2012-09-26$11.50$18.35238,800——
2012-09-25$11.53$18.40343,800——
2012-09-24$11.72$18.70335,700——
2012-09-21$11.67$18.62733,700——
2012-09-20$11.96$19.09251,300——
2012-09-19$12.04$19.21268,100——
2012-09-18$12.30$19.63196,800——
2012-09-17$12.11$19.33155,800——
2012-09-14$12.17$19.42359,600——
2012-09-13$11.93$19.04406,600——
2012-09-12$11.67$18.62156,300——
2012-09-11$11.51$18.37155,000——
2012-09-10$11.23$17.92179,100——
2012-09-07$11.35$18.11237,500——
2012-09-06$11.36$18.13311,900——
2012-09-05$11.18$17.84220,200——
2012-09-04$11.24$17.94243,700——
2012-08-31$11.12$17.75350,700——
2012-08-30$11.22$17.91165,300——
2012-08-29$11.14$17.78277,400——
2012-08-28$10.90$17.39315,300——
2012-08-27$10.80$17.23139,900——
2012-08-24$10.85$17.31292,200——
2012-08-23$10.74$17.14160,600——
2012-08-22$10.81$17.25259,800——
2012-08-21$10.87$17.35396,200——
2012-08-20$10.82$17.27238,700——
2012-08-17$10.85$17.31276,000——
2012-08-16$10.81$17.25336,800——
2012-08-15$10.61$16.93150,200——
2012-08-14$10.43$16.64222,800——
2012-08-13$10.42$16.63116,100——
2012-08-10$10.39$16.58112,600——
2012-08-09$10.45$16.68168,000——
2012-08-08$10.43$16.64156,400——
2012-08-07$10.46$16.69288,400——
2012-08-06$10.38$16.56161,900——
2012-08-03$10.25$16.36299,000——
2012-08-02$9.98$15.93183,500——
2012-08-01$10.10$16.12357,800——
2012-07-31$10.37$16.55218,500——
2012-07-30$10.25$16.36140,700——
2012-07-27$10.15$16.20525,900——
2012-07-26$10.33$16.48209,700——
2012-07-25$10.35$16.52325,400——
2012-07-24$10.55$16.53247,000——
2012-07-23$10.56$16.55204,400——
2012-07-20$10.59$16.60226,500——
2012-07-19$10.64$16.67206,900——
2012-07-18$10.88$17.05234,600——
2012-07-17$10.95$17.16340,200——
2012-07-16$10.86$17.02246,200——
2012-07-13$10.90$17.08297,900——
2012-07-12$10.81$16.94270,400——
2012-07-11$10.80$16.92243,400——
2012-07-10$10.77$16.88150,300——
2012-07-09$10.88$17.05284,900——
2012-07-06$10.77$16.88114,800——
2012-07-05$10.75$16.85127,000——
2012-07-03$10.85$17.00117,700——
2012-07-02$10.69$16.75434,000——
2012-06-29$10.58$16.58291,800——
2012-06-28$10.30$16.14119,300——
2012-06-27$10.23$16.03163,400——
2012-06-26$10.09$15.81124,400——
2012-06-25$10.12$15.8695,200——
2012-06-22$10.22$16.02473,600——
2012-06-21$10.24$16.05199,100——
2012-06-20$10.37$16.25146,600——
2012-06-19$10.37$16.25289,200——
2012-06-18$10.22$16.02207,200——
2012-06-15$10.07$15.78532,300——
2012-06-14$9.95$15.59206,700——
2012-06-13$9.86$15.45182,400——
2012-06-12$9.91$15.53136,300——
2012-06-11$9.81$15.37330,800——
2012-06-08$10.20$15.98159,800——
2012-06-07$10.09$15.81224,300——
2012-06-06$10.15$15.91384,000——
2012-06-05$9.97$15.62483,600——
2012-06-04$9.80$15.36247,600——
2012-06-01$9.70$15.20259,700——
2012-05-31$9.76$15.29585,000——
2012-05-30$9.74$15.26211,100——
2012-05-29$10.08$15.80181,600——
2012-05-25$10.05$15.75314,400——
2012-05-24$9.98$15.64190,500——
2012-05-23$9.87$15.47193,200——
2012-05-22$9.87$15.47385,600——
2012-05-21$9.95$15.59207,500——
2012-05-18$9.81$15.37283,000——
2012-05-17$9.90$15.51207,700——
2012-05-16$10.12$15.86119,900——
2012-05-15$10.18$15.95183,100——
2012-05-14$10.14$15.89221,800——
2012-05-11$10.18$15.95141,000——
2012-05-10$10.19$15.97149,600——
2012-05-09$10.17$15.94175,500——
2012-05-08$10.13$15.87154,600——
2012-05-07$10.11$15.84180,600——
2012-05-04$10.03$15.72267,500——
2012-05-03$10.07$15.78210,100——
2012-05-02$10.09$15.81138,400——
2012-05-01$10.12$15.86265,000——
2012-04-30$10.07$15.78255,900——
2012-04-27$10.07$15.78231,300——
2012-04-26$10.00$15.67138,300——
2012-04-25$9.96$15.61313,600——
2012-04-24$10.20$15.69268,100——
2012-04-23$10.00$15.38383,600——
2012-04-20$10.20$15.69239,700——
2012-04-19$10.09$15.52201,000——
2012-04-18$10.16$15.62207,700——
2012-04-17$10.44$16.06197,700——
2012-04-16$10.32$15.87203,000——
2012-04-13$10.17$15.64181,700——
2012-04-12$10.37$15.95196,300——
2012-04-11$10.19$15.67242,600——
2012-04-10$10.09$15.52320,200——
2012-04-09$10.26$15.78165,000——
2012-04-05$10.47$16.10185,600——
2012-04-04$10.40$15.99194,500——
2012-04-03$10.68$16.42156,500——
2012-04-02$10.78$16.58277,800——
2012-03-30$10.60$16.30231,900——
2012-03-29$10.71$16.47265,500——
2012-03-28$10.88$16.73211,900——
2012-03-27$10.86$16.70134,100——
2012-03-26$10.86$16.70215,900——
2012-03-23$10.68$16.42212,600——
2012-03-22$10.56$16.24186,900——
2012-03-21$10.78$16.5884,500——
2012-03-20$10.81$16.62206,400——
2012-03-19$10.79$16.59252,100——
2012-03-16$10.60$16.30338,000——
2012-03-15$10.62$16.33352,600——
2012-03-14$10.56$16.24123,200——
2012-03-13$10.70$16.46492,600——
2012-03-12$10.37$15.95196,200——
2012-03-09$10.36$15.93339,600——
2012-03-08$10.24$15.75268,500——
2012-03-07$10.38$15.96270,700——
2012-03-06$10.29$15.82240,000——
2012-03-05$10.39$15.98228,500——
2012-03-02$10.27$15.79367,100——
2012-03-01$10.38$15.96451,200——
2012-02-29$10.31$15.86588,500——
2012-02-28$10.34$15.90207,300——
2012-02-27$10.40$15.99301,600——
2012-02-24$10.44$16.06183,900——
2012-02-23$10.49$16.13293,400——
2012-02-22$10.58$16.27739,800——
2012-02-21$10.41$16.01333,600——
2012-02-17$10.48$16.12170,300——
2012-02-16$10.56$16.24410,300——
2012-02-15$10.21$15.70193,600——
2012-02-14$10.15$15.61230,700——
2012-02-13$10.41$16.01154,000——
2012-02-10$10.16$15.62132,700——
2012-02-09$10.33$15.89217,400——
2012-02-08$10.54$16.21363,100——
2012-02-07$10.51$16.16181,300——
2012-02-06$10.54$16.21120,400——
2012-02-03$10.59$16.29334,700——
2012-02-02$10.43$16.04303,800——
2012-02-01$10.47$16.10774,400——
2012-01-31$10.19$15.67448,100——
2012-01-30$10.08$15.50259,100——
2012-01-27$10.31$15.86202,200——
2012-01-26$10.29$15.82236,400——
2012-01-25$10.22$15.72421,800——
2012-01-24$10.36$15.64322,500——
2012-01-23$10.20$15.40222,000——
2012-01-20$10.10$15.25331,000——
2012-01-19$9.77$14.751,036,700——
2012-01-18$9.68$14.61336,600——
2012-01-17$9.58$14.46395,400——
2012-01-13$9.60$14.49313,500——
2012-01-12$9.67$14.60437,500——
2012-01-11$9.58$14.461,286,800——
2012-01-10$9.69$14.63336,000——
2012-01-09$9.60$14.49251,000——
2012-01-06$9.77$14.75297,900——
2012-01-05$9.90$14.95519,700——
2012-01-04$10.00$15.10376,400——
2012-01-03$10.18$15.37485,800——