FSP | Franklin St REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Franklin St REIT (FSP)

NYSE

$0.41-$0.01 (-2.88%)

Price as of Nov 13, 2026 12:32 PM EST

$43.7M
Market Cap
-61.38%
1-Year Change
REIT - Office
Industry

1 Month
+16.53%

Low Price$0.32

High Price$0.46
3 Months
-5.62%

Low Price$0.30

High Price$0.50
1 Year
-61.38%

Low Price$0.30

High Price$1.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.41	0.43	0.41	0.42	+0.24%	133,914
11/11/2026	0.41	0.42	0.41	0.42	+2.05%	132,293
11/10/2026	0.39	0.42	0.39	0.41	+5.74%	282,655
11/09/2026	0.43	0.44	0.39	0.39	-9.97%	447,536
11/06/2026	0.43	0.44	0.42	0.43	+1.36%	280,540
11/05/2026	0.44	0.45	0.41	0.43	-3.16%	448,960
11/04/2026	0.44	0.47	0.43	0.44	0.00%	219,003
11/03/2026	0.43	0.45	0.43	0.44	+2.26%	188,135
11/02/2026	0.41	0.43	0.40	0.43	+7.13%	200,505
10/30/2026	0.37	0.42	0.37	0.40	+4.18%	752,594
10/29/2026	0.32	0.41	0.31	0.39	+19.41%	1,173,887
10/28/2026	0.40	0.42	0.31	0.32	-24.14%	2,426,762
10/27/2026	0.47	0.48	0.42	0.43	-7.63%	1,896,356
10/27/2026	$0.01 Earnings
10/26/2026	0.47	0.50	0.45	0.46	+2.11%	1,112,234
10/23/2026	0.43	0.46	0.42	0.45	+4.84%	927,013
10/22/2026	0.41	0.45	0.41	0.43	+2.77%	903,920
10/21/2026	0.39	0.43	0.39	0.42	+7.92%	700,212
10/20/2026	0.38	0.40	0.38	0.39	+2.81%	590,880
10/19/2026	0.39	0.39	0.37	0.38	-1.57%	805,584
10/16/2026	0.40	0.41	0.38	0.38	-4.25%	657,978
10/15/2026	0.41	0.41	0.39	0.40	+2.83%	985,147
10/14/2026	0.40	0.40	0.38	0.39	-1.82%	831,209
10/13/2026	0.36	0.41	0.34	0.40	+9.90%	2,438,023
10/12/2026	0.35	0.39	0.35	0.36	+6.03%	4,015,831
10/09/2026	0.34	0.34	0.33	0.34	+3.79%	681,532
10/08/2026	0.32	0.33	0.32	0.33	+0.68%	884,983
10/07/2026	0.31	0.33	0.31	0.33	+5.75%	731,095
10/06/2026	0.30	0.31	0.30	0.31	+1.45%	1,508,898
10/05/2026	0.33	0.33	0.30	0.30	-8.09%	1,260,261
10/02/2026	0.37	0.37	0.33	0.33	-10.40%	1,094,760
10/01/2026	0.37	0.38	0.37	0.37	-2.28%	1,207,998
09/30/2026	0.36	0.38	0.36	0.38	+4.69%	742,033
09/29/2026	0.34	0.36	0.34	0.36	+5.23%	483,291
09/28/2026	0.34	0.35	0.34	0.34	-2.26%	355,540
09/25/2026	0.32	0.35	0.32	0.35	+9.38%	1,737,141
09/24/2026	0.33	0.34	0.32	0.32	-5.88%	1,047,607
09/23/2026	0.35	0.35	0.32	0.34	+2.10%	343,816
09/22/2026	0.35	0.35	0.33	0.33	-2.06%	285,428
09/21/2026	0.34	0.35	0.33	0.34	0.00%	731,309
09/18/2026	0.33	0.35	0.33	0.34	+7.87%	2,086,141
09/17/2026	0.33	0.34	0.32	0.32	-4.48%	747,040
09/16/2026	0.34	0.34	0.33	0.33	-1.55%	724,582
09/15/2026	0.34	0.34	0.34	0.34	-1.12%	182,433
09/14/2026	0.35	0.36	0.34	0.34	-1.99%	309,033
09/11/2026	0.36	0.37	0.34	0.35	-1.73%	764,205
09/10/2026	0.38	0.38	0.35	0.35	-8.29%	2,943,456
09/09/2026	0.41	0.41	0.37	0.38	-5.58%	2,574,933
09/08/2026	0.40	0.41	0.40	0.41	+0.54%	388,448
09/04/2026	0.40	0.40	0.40	0.40	+0.92%	99,865
09/03/2026	0.40	0.41	0.40	0.40	0.00%	195,775
09/02/2026	0.41	0.41	0.40	0.40	+0.07%	720,628
09/01/2026	0.40	0.41	0.40	0.40	-1.11%	377,952
08/31/2026	0.40	0.41	0.40	0.40	-0.12%	1,691,164
08/28/2026	0.42	0.42	0.41	0.41	-1.41%	628,234
08/27/2026	0.43	0.43	0.41	0.41	-1.58%	254,657
08/26/2026	0.44	0.44	0.42	0.42	-4.44%	416,125
08/25/2026	0.47	0.47	0.43	0.44	-5.59%	282,601
08/24/2026	0.45	0.49	0.43	0.46	+6.44%	715,091
08/21/2026	0.45	0.45	0.43	0.44	-2.49%	171,806
08/20/2026	0.49	0.49	0.45	0.45	-8.94%	237,190
08/19/2026	0.48	0.49	0.46	0.49	-1.43%	326,187
08/18/2026	0.47	0.50	0.46	0.50	+6.54%	568,421
08/17/2026	0.49	0.49	0.45	0.47	-4.44%	363,271
08/14/2026	0.44	0.50	0.44	0.49	+9.41%	221,903
08/13/2026	0.45	0.47	0.45	0.45	+0.25%	102,640
08/12/2026	0.44	0.46	0.44	0.45	+1.16%	142,618
08/11/2026	0.44	0.46	0.43	0.44	+1.08%	384,621
08/10/2026	0.47	0.47	0.44	0.44	-3.27%	328,932
08/07/2026	0.47	0.47	0.44	0.45	-0.55%	296,892
08/06/2026	0.46	0.47	0.44	0.45	-1.95%	315,550
08/05/2026	0.47	0.47	0.46	0.46	-0.75%	69,567
08/04/2026	0.46	0.48	0.46	0.47	+0.54%	216,736
08/03/2026	0.47	0.48	0.46	0.46	+1.83%	93,997
07/31/2026	0.47	0.48	0.45	0.45	-1.75%	153,260
07/30/2026	0.48	0.48	0.45	0.46	-3.65%	150,771
07/29/2026	0.50	0.52	0.47	0.48	-0.68%	440,533
07/28/2026	0.45	0.49	0.45	0.48	+9.57%	806,558
07/28/2026	$0.02 Earnings
07/27/2026	0.43	0.44	0.43	0.44	+2.04%	321,738
07/24/2026	0.45	0.45	0.43	0.43	-2.90%	602,809
07/23/2026	0.44	0.46	0.44	0.45	+0.56%	281,099
07/22/2026	0.47	0.49	0.44	0.44	-6.55%	630,284
07/21/2026	0.48	0.49	0.47	0.47	-0.25%	213,177
07/20/2026	0.49	0.49	0.47	0.47	-4.10%	121,462
07/17/2026	0.48	0.50	0.48	0.50	+3.28%	148,139
07/16/2026	0.49	0.49	0.48	0.48	-1.15%	260,441
07/15/2026	0.49	0.50	0.48	0.48	-0.88%	266,271
07/14/2026	0.48	0.51	0.48	0.49	+1.56%	240,305
07/13/2026	0.51	0.53	0.48	0.48	-5.55%	236,047
07/10/2026	0.52	0.52	0.48	0.51	+0.20%	681,763
07/09/2026	0.52	0.52	0.51	0.51	-0.20%	133,788
07/08/2026	0.51	0.51	0.51	0.51	-0.18%	298,287
07/07/2026	0.51	0.53	0.51	0.51	-0.74%	493,515
07/06/2026	0.52	0.53	0.51	0.51	-1.89%	180,581
07/02/2026	0.52	0.53	0.52	0.52	+0.52%	352,743
07/01/2026	0.52	0.53	0.52	0.52	+1.34%	384,269
06/30/2026	0.53	0.55	0.52	0.52	-3.20%	823,926
06/29/2026	0.53	0.54	0.52	0.53	+4.31%	365,942
06/26/2026	0.54	0.57	0.51	0.51	-6.59%	10,561,207