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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.56$21.00384,800——
2019-12-30$8.45$20.73348,700——
2019-12-27$8.43$20.68322,800——
2019-12-26$8.48$20.80185,900——
2019-12-24$8.51$20.87111,000——
2019-12-23$8.36$20.51355,300——
2019-12-20$8.52$20.901,167,300——
2019-12-19$8.56$21.00286,500——
2019-12-18$8.64$21.19332,000——
2019-12-17$8.48$20.80288,600——
2019-12-16$8.51$20.87338,900——
2019-12-13$8.47$20.78330,100——
2019-12-12$8.52$20.90423,500——
2019-12-11$8.74$21.44538,600——
2019-12-10$8.87$21.76261,300——
2019-12-09$8.76$21.49341,200——
2019-12-06$8.79$21.56419,500——
2019-12-05$8.67$21.27364,500——
2019-12-04$8.63$21.17294,500——
2019-12-03$8.63$21.17258,200——
2019-12-02$8.57$21.02309,400——
2019-11-29$8.71$21.37134,400——
2019-11-27$8.76$21.49370,200——
2019-11-26$8.63$21.17373,500——
2019-11-25$8.55$20.97339,800——
2019-11-22$8.41$20.63201,000——
2019-11-21$8.38$20.56248,200——
2019-11-20$8.61$21.12311,700——
2019-11-19$8.69$21.32252,700——
2019-11-18$8.66$21.24175,900——
2019-11-15$8.61$21.12530,300——
2019-11-14$8.51$20.87349,400——
2019-11-13$8.55$20.97207,200——
2019-11-12$8.56$21.00289,000——
2019-11-11$8.72$21.39157,700——
2019-11-08$8.68$21.29218,000——
2019-11-07$8.63$21.17177,000——
2019-11-06$8.61$21.12326,000——
2019-11-05$8.76$21.49469,900——
2019-11-04$8.88$21.78350,800——
2019-11-01$8.65$21.22203,800——
2019-10-31$8.60$21.10490,600——
2019-10-30$8.60$21.10599,200——
2019-10-29$8.58$21.05246,400——
2019-10-28$8.63$21.17317,900——
2019-10-25$8.53$20.92168,100——
2019-10-24$8.60$21.10206,400——
2019-10-23$8.80$21.37229,500——
2019-10-22$8.74$21.22188,800——
2019-10-21$8.81$21.39165,900——
2019-10-18$8.65$21.00332,700——
2019-10-17$8.79$21.34264,400——
2019-10-16$8.73$21.20192,100——
2019-10-15$8.64$20.98164,100——
2019-10-14$8.56$20.78173,200——
2019-10-11$8.64$20.98226,400——
2019-10-10$8.55$20.76243,900——
2019-10-09$8.60$20.88331,000——
2019-10-08$8.42$20.44448,500——
2019-10-07$8.55$20.76299,300——
2019-10-04$8.54$20.73214,600——
2019-10-03$8.43$20.47231,100——
2019-10-02$8.44$20.49340,000——
2019-10-01$8.32$20.20282,400——
2019-09-30$8.46$20.54332,500——
2019-09-27$8.57$20.81220,500——
2019-09-26$8.57$20.81233,500——
2019-09-25$8.48$20.59376,400——
2019-09-24$8.29$20.13363,700——
2019-09-23$8.18$19.86198,900——
2019-09-20$8.32$20.20731,600——
2019-09-19$8.30$20.15335,400——
2019-09-18$8.23$19.98278,800——
2019-09-17$8.26$20.05233,400——
2019-09-16$8.28$20.10228,100——
2019-09-13$8.14$19.76332,600——
2019-09-12$8.23$19.98426,200——
2019-09-11$8.25$20.03459,400——
2019-09-10$8.19$19.88296,200——
2019-09-09$7.92$19.23294,700——
2019-09-06$7.65$18.57246,400——
2019-09-05$7.63$18.52378,200——
2019-09-04$7.61$18.48212,100——
2019-09-03$7.54$18.31361,600——
2019-08-30$7.57$18.38190,600——
2019-08-29$7.52$18.26224,100——
2019-08-28$7.45$18.09171,800——
2019-08-27$7.43$18.04385,500——
2019-08-26$7.59$18.43223,500——
2019-08-23$7.46$18.11353,200——
2019-08-22$7.78$18.89202,000——
2019-08-21$7.78$18.89180,900——
2019-08-20$7.79$18.91227,500——
2019-08-19$7.90$19.18222,000——
2019-08-16$7.85$19.06139,800——
2019-08-15$7.68$18.65298,300——
2019-08-14$7.74$18.79246,700——
2019-08-13$7.83$19.01227,800——
2019-08-12$7.73$18.77297,100——
2019-08-09$7.79$18.91353,000——
2019-08-08$7.92$19.23324,100——
2019-08-07$7.80$18.94354,800——
2019-08-06$7.87$19.11294,200——
2019-08-05$7.65$18.57445,400——
2019-08-02$8.01$19.45360,100——
2019-08-01$8.15$19.79468,600——
2019-07-31$8.06$19.57827,000——
2019-07-30$7.94$19.28340,600——
2019-07-29$7.85$19.06239,200——
2019-07-26$7.80$18.94325,500——
2019-07-25$7.64$18.55286,500——
2019-07-24$7.71$18.72271,000——
2019-07-23$7.55$18.33183,800——
2019-07-22$7.47$18.14152,400——
2019-07-19$7.49$18.18398,400——
2019-07-18$7.56$18.35243,800——
2019-07-17$7.61$18.26255,000——
2019-07-16$7.59$18.21328,000——
2019-07-15$7.61$18.26428,600——
2019-07-12$7.65$18.35261,900——
2019-07-11$7.67$18.40279,000——
2019-07-10$7.77$18.64225,300——
2019-07-09$7.69$18.45179,000——
2019-07-08$7.68$18.43149,600——
2019-07-05$7.64$18.33198,800——
2019-07-03$7.64$18.33131,800——
2019-07-02$7.58$18.19295,100——
2019-07-01$7.43$17.83277,500——
2019-06-28$7.38$17.71758,900——
2019-06-27$7.32$17.56329,900——
2019-06-26$7.08$16.99410,700——
2019-06-25$7.33$17.59160,000——
2019-06-24$7.39$17.73224,700——
2019-06-21$7.58$18.19599,100——
2019-06-20$7.89$18.93128,300——
2019-06-19$7.84$18.81115,600——
2019-06-18$7.83$18.79226,600——
2019-06-17$7.72$18.52175,600——
2019-06-14$7.67$18.40180,600——
2019-06-13$7.74$18.57189,400——
2019-06-12$7.59$18.21128,500——
2019-06-11$7.52$18.04179,800——
2019-06-10$7.51$18.02225,300——
2019-06-07$7.52$18.04189,300——
2019-06-06$7.45$17.87192,800——
2019-06-05$7.48$17.95219,300——
2019-06-04$7.38$17.71264,400——
2019-06-03$7.31$17.54390,200——
2019-05-31$7.24$17.37310,300——
2019-05-30$7.23$17.35232,100——
2019-05-29$7.27$17.44239,800——
2019-05-28$7.35$17.63519,500——
2019-05-24$7.54$18.09340,900——
2019-05-23$7.46$17.90355,300——
2019-05-22$7.52$18.04548,200——
2019-05-21$7.58$18.19226,300——
2019-05-20$7.64$18.33140,900——
2019-05-17$7.69$18.45180,100——
2019-05-16$7.68$18.43158,400——
2019-05-15$7.69$18.45188,200——
2019-05-14$7.70$18.47190,100——
2019-05-13$7.58$18.19254,100——
2019-05-10$7.77$18.64270,200——
2019-05-09$7.63$18.31255,900——
2019-05-08$7.62$18.28383,900——
2019-05-07$7.72$18.52362,300——
2019-05-06$7.99$19.17455,100——
2019-05-03$7.97$19.12423,900——
2019-05-02$7.86$18.86252,500——
2019-05-01$7.86$18.861,174,400——
2019-04-30$7.86$18.86609,700——
2019-04-29$7.76$18.62563,700——
2019-04-26$7.73$18.55208,300——
2019-04-25$7.59$18.21224,900——
2019-04-24$7.81$18.74228,800——
2019-04-23$7.65$18.35314,800——
2019-04-22$7.51$18.02490,200——
2019-04-18$7.71$18.50293,000——
2019-04-17$7.71$18.50473,900——
2019-04-16$7.80$18.50708,900——
2019-04-15$7.78$18.45305,700——
2019-04-12$7.67$18.19200,500——
2019-04-11$7.66$18.17202,800——
2019-04-10$7.66$18.17500,500——
2019-04-09$7.42$17.60344,800——
2019-04-08$7.41$17.57193,800——
2019-04-05$7.49$17.76229,400——
2019-04-04$7.34$17.41260,400——
2019-04-03$7.31$17.34163,400——
2019-04-02$7.30$17.31381,700——
2019-04-01$7.35$17.43300,000——
2019-03-29$7.19$17.05528,800——
2019-03-28$7.38$17.50255,000——
2019-03-27$7.19$17.05287,200——
2019-03-26$7.19$17.05348,100——
2019-03-25$7.04$16.70232,100——
2019-03-22$7.01$16.62347,400——
2019-03-21$7.36$17.45328,700——
2019-03-20$7.20$17.07258,900——
2019-03-19$7.15$16.96192,100——
2019-03-18$7.30$17.31390,200——
2019-03-15$7.35$17.43756,500——
2019-03-14$7.37$17.48318,800——
2019-03-13$7.22$17.12278,900——
2019-03-12$7.08$16.79241,000——
2019-03-11$7.04$16.70280,900——
2019-03-08$7.01$16.62265,500——
2019-03-07$6.79$16.101,186,000——
2019-03-06$7.12$16.89336,100——
2019-03-05$7.23$17.15242,900——
2019-03-04$7.22$17.12312,400——
2019-03-01$7.18$17.03297,200——
2019-02-28$7.24$17.17303,300——
2019-02-27$7.35$17.43172,600——
2019-02-26$7.41$17.57135,900——
2019-02-25$7.47$17.72320,700——
2019-02-22$7.55$17.90264,400——
2019-02-21$7.46$17.69307,000——
2019-02-20$7.46$17.69402,000——
2019-02-19$7.33$17.38324,300——
2019-02-15$7.13$16.91380,200——
2019-02-14$7.07$16.77407,600——
2019-02-13$7.17$17.00613,000——
2019-02-12$7.80$18.50505,500——
2019-02-11$8.01$19.00215,000——
2019-02-08$7.82$18.55216,900——
2019-02-07$8.02$19.02985,200——
2019-02-06$7.74$18.36351,700——
2019-02-05$7.68$18.21278,100——
2019-02-04$7.68$18.21648,700——
2019-02-01$7.54$17.88366,400——
2019-01-31$7.42$17.60431,500——
2019-01-30$7.34$17.41287,100——
2019-01-29$7.28$17.26200,000——
2019-01-28$7.24$17.17307,600——
2019-01-25$7.15$16.96236,900——
2019-01-24$6.94$16.46238,000——
2019-01-23$6.90$16.15234,300——
2019-01-22$6.85$16.03377,000——
2019-01-18$6.82$15.96283,300——
2019-01-17$6.85$16.03443,000——
2019-01-16$6.83$15.99409,100——
2019-01-15$6.78$15.87310,400——
2019-01-14$6.79$15.89291,600——
2019-01-11$6.89$16.13544,300——
2019-01-10$6.90$16.15387,200——
2019-01-09$6.82$15.96280,700——
2019-01-08$6.83$15.99568,500——
2019-01-07$6.69$15.66348,500——
2019-01-04$6.50$15.21322,200——
2019-01-03$6.34$14.84275,400——
2019-01-02$6.27$14.68378,200——