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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.37$11.46362,400——
2020-12-30$4.27$11.20261,200——
2020-12-29$4.31$11.31406,000——
2020-12-28$4.36$11.44380,100——
2020-12-24$4.30$11.28251,800——
2020-12-23$4.19$10.99342,800——
2020-12-22$4.14$10.86555,400——
2020-12-21$4.19$10.99678,500——
2020-12-18$4.36$11.442,145,600——
2020-12-17$4.73$12.41469,900——
2020-12-16$4.79$12.56365,700——
2020-12-15$4.95$12.98378,300——
2020-12-14$4.80$12.59434,100——
2020-12-11$4.70$12.33222,900——
2020-12-10$4.80$12.59204,600——
2020-12-09$4.79$12.56414,800——
2020-12-08$4.81$12.62329,000——
2020-12-07$4.90$12.85349,900——
2020-12-04$4.99$13.09207,200——
2020-12-03$4.83$12.67143,100——
2020-12-02$4.86$12.75245,100——
2020-12-01$4.83$12.67278,200——
2020-11-30$4.64$12.17652,100——
2020-11-27$4.88$12.80194,200——
2020-11-25$4.96$13.01241,600——
2020-11-24$5.11$13.40696,200——
2020-11-23$4.86$12.75569,400——
2020-11-20$4.86$12.75203,000——
2020-11-19$4.87$12.77240,700——
2020-11-18$4.81$12.62315,800——
2020-11-17$5.00$13.12500,900——
2020-11-16$4.86$12.75645,100——
2020-11-13$4.74$12.43489,600——
2020-11-12$4.58$12.01458,100——
2020-11-11$4.64$12.17290,000——
2020-11-10$4.93$12.93694,000——
2020-11-09$4.66$12.22775,100——
2020-11-06$4.12$10.81340,300——
2020-11-05$4.25$11.15299,900——
2020-11-04$4.27$11.20383,400——
2020-11-03$4.52$11.86378,300——
2020-11-02$4.22$11.07451,000——
2020-10-30$4.20$11.02521,800——
2020-10-29$4.20$11.02601,500——
2020-10-28$4.11$10.78595,300——
2020-10-27$4.05$10.62415,200——
2020-10-26$4.10$10.75227,600——
2020-10-23$4.13$10.83252,000——
2020-10-22$4.23$11.10988,100——
2020-10-21$4.08$10.47349,500——
2020-10-20$3.97$10.18311,900——
2020-10-19$3.91$10.03348,000——
2020-10-16$3.89$9.98345,800——
2020-10-15$3.94$10.11226,400——
2020-10-14$3.84$9.85259,000——
2020-10-13$3.89$9.98452,700——
2020-10-12$3.99$10.23252,900——
2020-10-09$3.86$9.90317,000——
2020-10-08$3.90$10.00245,100——
2020-10-07$3.79$9.72606,700——
2020-10-06$3.76$9.65325,300——
2020-10-05$3.76$9.65282,900——
2020-10-02$3.86$9.90303,700——
2020-10-01$3.77$9.67373,100——
2020-09-30$3.66$9.39560,800——
2020-09-29$3.69$9.47499,500——
2020-09-28$3.85$9.881,103,900——
2020-09-25$3.47$8.90443,100——
2020-09-24$3.45$8.85425,900——
2020-09-23$3.44$8.82545,800——
2020-09-22$3.66$9.39523,200——
2020-09-21$3.72$9.54748,700——
2020-09-18$3.88$9.953,557,300——
2020-09-17$4.14$10.62775,000——
2020-09-16$4.30$11.03685,400——
2020-09-15$4.23$10.85560,800——
2020-09-14$4.12$10.57692,200——
2020-09-11$4.14$10.62785,500——
2020-09-10$4.50$11.54327,900——
2020-09-09$4.61$11.83352,000——
2020-09-08$4.57$11.72368,800——
2020-09-04$4.41$11.31249,500——
2020-09-03$4.43$11.36265,000——
2020-09-02$4.53$11.62182,700——
2020-09-01$4.47$11.47299,000——
2020-08-31$4.43$11.36367,100——
2020-08-28$4.67$11.98251,100——
2020-08-27$4.68$12.00223,300——
2020-08-26$4.67$11.98217,300——
2020-08-25$4.73$12.13199,800——
2020-08-24$4.73$12.13204,800——
2020-08-21$4.68$12.00285,700——
2020-08-20$4.69$12.03287,200——
2020-08-19$4.58$11.75425,700——
2020-08-18$4.78$12.26219,600——
2020-08-17$4.83$12.39252,800——
2020-08-14$4.90$12.57689,700——
2020-08-13$5.19$13.31459,500——
2020-08-12$5.45$13.98280,500——
2020-08-11$5.47$14.03320,000——
2020-08-10$5.61$14.39220,300——
2020-08-07$5.51$14.13343,100——
2020-08-06$5.29$13.57195,700——
2020-08-05$5.20$13.34756,600——
2020-08-04$5.53$14.19711,400——
2020-08-03$5.18$13.29754,700——
2020-07-31$5.25$13.47840,800——
2020-07-30$5.26$13.49418,800——
2020-07-29$5.41$13.88908,700——
2020-07-28$5.10$13.08346,400——
2020-07-27$4.91$12.59268,500——
2020-07-24$4.85$12.44377,800——
2020-07-23$4.87$12.49424,500——
2020-07-22$4.89$12.54330,200——
2020-07-21$4.75$12.18255,000——
2020-07-20$4.65$11.93237,900——
2020-07-17$4.78$12.26235,000——
2020-07-16$4.75$12.18418,200——
2020-07-15$5.19$13.08481,400——
2020-07-14$5.03$12.68323,300——
2020-07-13$5.00$12.60194,600——
2020-07-10$4.94$12.45188,400——
2020-07-09$4.77$12.02364,300——
2020-07-08$4.89$12.33255,400——
2020-07-07$5.01$12.63409,700——
2020-07-06$5.15$12.98288,800——
2020-07-02$5.11$12.88337,900——
2020-07-01$5.12$12.91365,900——
2020-06-30$5.09$12.83592,100——
2020-06-29$5.03$12.68447,500——
2020-06-26$4.82$12.15991,100——
2020-06-25$4.74$11.95363,700——
2020-06-24$4.52$11.39679,900——
2020-06-23$4.70$11.85491,600——
2020-06-22$4.65$11.72458,100——
2020-06-19$4.73$11.922,464,700——
2020-06-18$5.14$12.96565,000——
2020-06-17$5.25$13.23567,700——
2020-06-16$5.59$14.09443,100——
2020-06-15$5.24$13.21497,300——
2020-06-12$5.36$13.51396,100——
2020-06-11$5.29$13.33410,100——
2020-06-10$6.02$15.17371,500——
2020-06-09$6.47$16.31397,700——
2020-06-08$6.65$16.76549,400——
2020-06-05$6.33$15.96685,200——
2020-06-04$5.72$14.42571,500——
2020-06-03$5.51$13.89328,800——
2020-06-02$5.15$12.98347,200——
2020-06-01$5.02$12.65752,300——
2020-05-29$5.34$13.46845,200——
2020-05-28$5.68$14.32444,300——
2020-05-27$5.75$14.49372,300——
2020-05-26$5.48$13.81288,500——
2020-05-22$5.08$12.81152,500——
2020-05-21$5.26$13.26276,000——
2020-05-20$5.17$13.03353,000——
2020-05-19$4.91$12.38331,700——
2020-05-18$5.12$12.91492,300——
2020-05-15$4.61$11.62375,500——
2020-05-14$4.66$11.75388,400——
2020-05-13$4.51$11.37405,900——
2020-05-12$4.78$12.05550,900——
2020-05-11$5.04$12.70400,000——
2020-05-08$5.36$13.51312,800——
2020-05-07$5.17$13.03278,500——
2020-05-06$4.96$12.50291,700——
2020-05-05$5.11$12.88313,000——
2020-05-04$5.05$12.73281,300——
2020-05-01$5.26$13.26360,600——
2020-04-30$5.44$13.71323,000——
2020-04-29$5.86$14.77425,200——
2020-04-28$5.53$13.94296,500——
2020-04-27$5.33$13.44326,300——
2020-04-24$5.10$12.86294,400——
2020-04-23$5.13$12.93313,000——
2020-04-22$5.01$12.63328,900——
2020-04-21$5.02$12.65407,900——
2020-04-20$5.10$12.86246,800——
2020-04-17$5.61$14.14264,500——
2020-04-16$5.35$13.49586,400——
2020-04-15$5.77$14.32507,000——
2020-04-14$5.95$14.76638,600——
2020-04-13$6.07$15.06368,100——
2020-04-09$6.22$15.43467,600——
2020-04-08$5.62$13.95690,200——
2020-04-07$5.41$13.42899,000——
2020-04-06$5.45$13.52487,500——
2020-04-03$4.85$12.03561,600——
2020-04-02$5.31$13.18414,900——
2020-04-01$5.08$12.61667,800——
2020-03-31$5.73$14.221,050,400——
2020-03-30$5.66$14.04433,200——
2020-03-27$5.54$13.75516,800——
2020-03-26$5.58$13.85492,400——
2020-03-25$5.30$13.15493,600——
2020-03-24$5.10$12.65487,400——
2020-03-23$4.31$10.69514,400——
2020-03-20$4.54$11.27810,700——
2020-03-19$4.66$11.56773,100——
2020-03-18$4.46$11.07696,800——
2020-03-17$4.71$11.69763,700——
2020-03-16$4.06$10.07809,500——
2020-03-13$5.31$13.18629,100——
2020-03-12$4.76$11.81876,000——
2020-03-11$6.22$15.43647,900——
2020-03-10$6.86$17.02798,500——
2020-03-09$6.84$16.97908,700——
2020-03-06$7.42$18.41441,100——
2020-03-05$7.43$18.44464,500——
2020-03-04$7.58$18.81337,200——
2020-03-03$7.39$18.34401,700——
2020-03-02$7.37$18.29496,300——
2020-02-28$7.13$17.691,100,800——
2020-02-27$7.05$17.49482,900——
2020-02-26$7.42$18.41611,800——
2020-02-25$7.45$18.49626,600——
2020-02-24$7.67$19.03457,100——
2020-02-21$7.65$18.98452,300——
2020-02-20$7.63$18.93459,400——
2020-02-19$7.64$18.96676,600——
2020-02-18$7.90$19.60722,800——
2020-02-14$8.00$19.85284,300——
2020-02-13$8.03$19.93318,600——
2020-02-12$8.08$20.05838,100——
2020-02-11$7.49$18.59802,200——
2020-02-10$7.77$19.28233,900——
2020-02-07$7.77$19.28113,200——
2020-02-06$7.92$19.65152,300——
2020-02-05$7.86$19.50302,300——
2020-02-04$7.76$19.26157,100——
2020-02-03$7.74$19.21390,800——
2020-01-31$7.60$18.86437,400——
2020-01-30$7.75$19.23169,400——
2020-01-29$7.75$19.23147,600——
2020-01-28$7.78$19.31260,300——
2020-01-27$7.73$19.18251,700——
2020-01-24$7.80$19.35325,600——
2020-01-23$7.91$19.63420,800——
2020-01-22$7.87$19.31170,200——
2020-01-21$7.93$19.45377,000——
2020-01-17$7.96$19.53400,600——
2020-01-16$7.97$19.55335,900——
2020-01-15$7.95$19.50445,500——
2020-01-14$7.88$19.33396,400——
2020-01-13$7.95$19.50205,600——
2020-01-10$7.84$19.23581,800——
2020-01-09$7.83$19.21218,800——
2020-01-08$7.92$19.43322,900——
2020-01-07$8.00$19.62358,700——
2020-01-06$8.41$20.63339,600——
2020-01-03$8.38$20.56481,500——
2020-01-02$8.30$20.36285,700——