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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.56$8.09467,000——
2023-12-28$2.56$8.09548,800——
2023-12-27$2.56$8.09370,000——
2023-12-26$2.56$8.09249,300——
2023-12-22$2.55$8.06587,500——
2023-12-21$2.55$8.06559,300——
2023-12-20$2.53$7.99630,700——
2023-12-19$2.49$7.87443,700——
2023-12-18$2.48$7.83561,700——
2023-12-15$2.49$7.871,020,600——
2023-12-14$2.56$8.09797,500——
2023-12-13$2.53$7.99389,600——
2023-12-12$2.38$7.52451,900——
2023-12-11$2.46$7.77322,300——
2023-12-08$2.49$7.87357,200——
2023-12-07$2.49$7.87465,000——
2023-12-06$2.53$7.99364,100——
2023-12-05$2.55$8.06456,200——
2023-12-04$2.59$8.18487,500——
2023-12-01$2.55$8.06468,900——
2023-11-30$2.46$7.77240,300——
2023-11-29$2.45$7.74401,500——
2023-11-28$2.41$7.61909,000——
2023-11-27$2.44$7.71490,600——
2023-11-24$2.44$7.71188,700——
2023-11-22$2.37$7.49263,400——
2023-11-21$2.33$7.36410,000——
2023-11-20$2.39$7.55442,000——
2023-11-17$2.41$7.61456,300——
2023-11-16$2.32$7.33414,000——
2023-11-15$2.46$7.77702,600——
2023-11-14$2.34$7.39900,000——
2023-11-13$2.12$6.70514,200——
2023-11-10$2.12$6.70395,800——
2023-11-09$2.15$6.79987,200——
2023-11-08$2.16$6.82836,000——
2023-11-07$1.94$6.13406,300——
2023-11-06$2.00$6.32301,300——
2023-11-03$2.05$6.48666,900——
2023-11-02$1.95$6.16735,800——
2023-11-01$1.66$5.24358,500——
2023-10-31$1.74$5.50346,900——
2023-10-30$1.75$5.53437,700——
2023-10-27$1.67$5.28442,900——
2023-10-26$1.69$5.34285,500——
2023-10-25$1.64$5.18242,600——
2023-10-24$1.68$5.31249,600——
2023-10-23$1.66$5.24381,500——
2023-10-20$1.62$5.12381,400——
2023-10-19$1.68$5.31482,100——
2023-10-18$1.73$5.43305,200——
2023-10-17$1.74$5.47503,800——
2023-10-16$1.77$5.56224,900——
2023-10-13$1.76$5.53259,700——
2023-10-12$1.82$5.72291,800——
2023-10-11$1.88$5.90449,800——
2023-10-10$1.79$5.62343,600——
2023-10-09$1.78$5.59165,300——
2023-10-06$1.76$5.53180,900——
2023-10-05$1.82$5.72228,800——
2023-10-04$1.80$5.65385,300——
2023-10-03$1.78$5.59332,800——
2023-10-02$1.83$5.75243,900——
2023-09-29$1.85$5.81311,900——
2023-09-28$1.82$5.72241,000——
2023-09-27$1.78$5.59293,400——
2023-09-26$1.76$5.53324,500——
2023-09-25$1.77$5.56195,700——
2023-09-22$1.82$5.72321,200——
2023-09-21$1.81$5.68420,000——
2023-09-20$1.88$5.90344,200——
2023-09-19$1.89$5.94187,800——
2023-09-18$1.85$5.81216,200——
2023-09-15$1.84$5.782,246,500——
2023-09-14$1.94$6.09670,500——
2023-09-13$1.82$5.72501,000——
2023-09-12$1.84$5.78310,400——
2023-09-11$1.87$5.87167,000——
2023-09-08$1.89$5.94197,900——
2023-09-07$1.86$5.84283,800——
2023-09-06$1.89$5.94165,500——
2023-09-05$1.89$5.94289,600——
2023-09-01$1.95$6.12322,500——
2023-08-31$1.92$6.03876,000——
2023-08-30$1.96$6.16181,400——
2023-08-29$1.93$6.06230,300——
2023-08-28$1.89$5.94291,100——
2023-08-25$1.84$5.78259,200——
2023-08-24$1.89$5.94267,100——
2023-08-23$1.86$5.84288,000——
2023-08-22$1.85$5.81545,400——
2023-08-21$1.81$5.68212,900——
2023-08-18$1.81$5.68219,800——
2023-08-17$1.86$5.84250,000——
2023-08-16$1.87$5.87212,900——
2023-08-15$1.91$6.00286,000——
2023-08-14$1.98$6.22399,600——
2023-08-11$2.01$6.31279,800——
2023-08-10$1.97$6.19562,000——
2023-08-09$1.88$5.90450,700——
2023-08-08$1.93$6.06473,700——
2023-08-07$1.81$5.68835,300——
2023-08-04$1.80$5.65493,000——
2023-08-03$1.79$5.62473,400——
2023-08-02$1.78$5.591,018,400——
2023-08-01$1.67$5.25430,900——
2023-07-31$1.68$5.28705,100——
2023-07-28$1.65$5.18558,400——
2023-07-27$1.53$4.81451,500——
2023-07-26$1.54$4.84231,900——
2023-07-25$1.53$4.81342,400——
2023-07-24$1.54$4.84226,100——
2023-07-21$1.56$4.90386,600——
2023-07-20$1.59$4.99305,500——
2023-07-19$1.67$5.21221,800——
2023-07-18$1.67$5.21576,500——
2023-07-17$1.65$5.15431,700——
2023-07-14$1.63$5.09316,200——
2023-07-13$1.66$5.18589,500——
2023-07-12$1.62$5.06838,500——
2023-07-11$1.63$5.091,193,000——
2023-07-10$1.58$4.93652,400——
2023-07-07$1.56$4.87452,800——
2023-07-06$1.51$4.71738,400——
2023-07-05$1.51$4.71623,100——
2023-07-03$1.50$4.68312,200——
2023-06-30$1.45$4.53649,600——
2023-06-29$1.42$4.43408,700——
2023-06-28$1.41$4.40633,400——
2023-06-27$1.42$4.431,028,800——
2023-06-26$1.43$4.461,223,500——
2023-06-23$1.35$4.2114,688,800——
2023-06-22$1.41$4.401,099,500——
2023-06-21$1.41$4.40694,300——
2023-06-20$1.41$4.40742,200——
2023-06-16$1.42$4.43990,800——
2023-06-15$1.45$4.53701,500——
2023-06-14$1.41$4.40753,200——
2023-06-13$1.40$4.371,086,900——
2023-06-12$1.39$4.341,111,800——
2023-06-09$1.42$4.43879,400——
2023-06-08$1.43$4.461,239,200——
2023-06-07$1.51$4.711,193,600——
2023-06-06$1.45$4.531,408,600——
2023-06-05$1.41$4.40870,300——
2023-06-02$1.50$4.68644,400——
2023-06-01$1.40$4.37903,200——
2023-05-31$1.44$4.501,048,600——
2023-05-30$1.50$4.68850,800——
2023-05-26$1.43$4.461,068,000——
2023-05-25$1.49$4.65918,200——
2023-05-24$1.51$4.711,025,600——
2023-05-23$1.66$5.18952,600——
2023-05-22$1.59$4.961,373,300——
2023-05-19$1.60$5.001,215,700——
2023-05-18$1.62$5.061,655,700——
2023-05-17$1.54$4.81787,400——
2023-05-16$1.48$4.621,447,400——
2023-05-15$1.50$4.681,145,700——
2023-05-12$1.56$4.873,212,100——
2023-05-11$1.50$4.684,140,100——
2023-05-10$1.41$4.401,471,800——
2023-05-09$1.42$4.433,222,500——
2023-05-08$1.29$4.033,016,800——
2023-05-05$1.26$3.933,249,300——
2023-05-04$1.13$3.531,601,300——
2023-05-03$1.14$3.561,611,500——
2023-05-02$1.14$3.561,513,600——
2023-05-01$1.16$3.621,526,700——
2023-04-28$1.16$3.62683,400——
2023-04-27$1.15$3.59610,500——
2023-04-26$1.15$3.59729,500——
2023-04-25$1.18$3.68764,200——
2023-04-24$1.21$3.781,168,000——
2023-04-21$1.21$3.781,431,600——
2023-04-20$1.30$4.06917,000——
2023-04-19$1.32$4.092,178,600——
2023-04-18$1.24$3.841,338,400——
2023-04-17$1.25$3.871,849,500——
2023-04-14$1.19$3.691,728,200——
2023-04-13$1.23$3.811,552,500——
2023-04-12$1.28$3.971,402,500——
2023-04-11$1.33$4.126,788,500——
2023-04-10$1.38$4.282,321,400——
2023-04-06$1.42$4.401,038,700——
2023-04-05$1.45$4.491,091,700——
2023-04-04$1.51$4.681,378,400——
2023-04-03$1.56$4.831,970,200——
2023-03-31$1.57$4.863,420,000——
2023-03-30$1.58$4.901,012,700——
2023-03-29$1.56$4.831,683,600——
2023-03-28$1.55$4.803,211,800——
2023-03-27$1.67$5.171,400,400——
2023-03-24$1.62$5.021,595,100——
2023-03-23$1.57$4.862,480,100——
2023-03-22$1.69$5.241,758,300——
2023-03-21$1.83$5.671,621,300——
2023-03-20$1.78$5.523,115,500——
2023-03-17$1.74$5.3925,442,400——
2023-03-16$1.86$5.763,100,100——
2023-03-15$1.88$5.823,052,500——
2023-03-14$1.87$5.794,645,900——
2023-03-13$1.86$5.763,079,300——
2023-03-10$2.01$6.233,476,100——
2023-03-09$2.04$6.322,312,100——
2023-03-08$2.09$6.482,178,200——
2023-03-07$2.17$6.722,489,500——
2023-03-06$2.29$7.105,321,200——
2023-03-03$2.42$7.501,187,800——
2023-03-02$2.38$7.37656,600——
2023-03-01$2.37$7.34791,000——
2023-02-28$2.42$7.50944,400——
2023-02-27$2.49$7.71639,300——
2023-02-24$2.49$7.71750,000——
2023-02-23$2.59$8.02916,700——
2023-02-22$2.57$7.962,014,600——
2023-02-21$2.66$8.24641,200——
2023-02-17$2.73$8.46684,600——
2023-02-16$2.79$8.64536,700——
2023-02-15$2.90$8.99303,900——
2023-02-14$2.89$8.95382,300——
2023-02-13$3.00$9.30365,600——
2023-02-10$3.05$9.45461,400——
2023-02-09$2.90$8.99317,600——
2023-02-08$2.95$9.14236,700——
2023-02-07$3.02$9.36739,000——
2023-02-06$3.03$9.39276,100——
2023-02-03$3.09$9.57478,900——
2023-02-02$3.13$9.70593,700——
2023-02-01$3.02$9.36509,400——
2023-01-31$3.08$9.54523,200——
2023-01-30$2.98$9.23378,500——
2023-01-27$2.99$9.26449,200——
2023-01-26$2.93$9.08311,200——
2023-01-25$2.95$9.11663,200——
2023-01-24$2.88$8.89281,500——
2023-01-23$2.92$9.02361,200——
2023-01-20$2.94$9.08583,500——
2023-01-19$2.97$9.17412,900——
2023-01-18$2.96$9.14291,100——
2023-01-17$3.05$9.42972,000——
2023-01-13$3.11$9.60468,900——
2023-01-12$3.14$9.70738,100——
2023-01-11$2.97$9.17613,400——
2023-01-10$2.80$8.65392,000——
2023-01-09$2.78$8.58560,700——
2023-01-06$2.78$8.58674,300——
2023-01-05$2.73$8.43462,500——
2023-01-04$2.81$8.68573,900——
2023-01-03$2.77$8.55548,200——