FSP | Franklin St REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Franklin St REIT (FSP)

NYSE

$0.33+$0.001 (+0.30%)

Price as of Oct 02, 2026 6:31 PM EDT

$34.3M
Market Cap
-79.63%
1-Year Change
REIT - Office
Industry

1 Month
-17.62%

Low Price$0.32

High Price$0.41
3 Months
-37.09%

Low Price$0.32

High Price$0.51
1 Year
-79.63%

Low Price$0.32

High Price$1.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	0.53	0.57	0.53	0.55	+1.87%	813,012
06/24/2026	0.54	0.57	0.54	0.54	-1.11%	625,054
06/23/2026	0.55	0.57	0.53	0.54	-2.43%	1,113,382
06/22/2026	0.59	0.60	0.54	0.56	-4.45%	923,919
06/18/2026	0.63	0.63	0.58	0.58	-4.77%	1,246,785
06/17/2026	0.64	0.65	0.61	0.61	-8.32%	530,802
06/16/2026	0.63	0.67	0.63	0.67	+5.70%	388,128
06/15/2026	0.69	0.71	0.62	0.63	-7.89%	1,067,470
06/12/2026	0.72	0.74	0.68	0.68	+0.13%	440,893
06/11/2026	0.64	0.71	0.63	0.68	+6.73%	753,996
06/10/2026	0.65	0.65	0.63	0.64	-0.30%	340,149
06/09/2026	0.67	0.68	0.61	0.64	+1.89%	325,448
06/08/2026	0.56	0.64	0.56	0.63	+10.06%	896,637
06/05/2026	0.56	0.59	0.53	0.57	+3.70%	676,763
06/04/2026	0.53	0.57	0.53	0.55	+6.15%	1,001,897
06/03/2026	0.53	0.54	0.52	0.52	-3.70%	589,918
06/02/2026	0.54	0.55	0.52	0.54	+0.28%	487,854
06/01/2026	0.53	0.56	0.52	0.54	+2.12%	588,527
05/29/2026	0.57	0.60	0.52	0.53	-5.86%	529,620
05/28/2026	0.52	0.57	0.52	0.56	+8.00%	799,295
05/27/2026	0.50	0.53	0.50	0.52	+0.14%	555,849
05/26/2026	0.50	0.53	0.50	0.52	+2.96%	712,453
05/22/2026	0.51	0.52	0.50	0.50	-0.81%	754,697
05/21/2026	0.52	0.52	0.50	0.51	-3.32%	499,390
05/20/2026	0.52	0.55	0.52	0.52	-0.85%	434,471
05/19/2026	0.54	0.55	0.52	0.53	-1.84%	186,111
05/18/2026	0.52	0.56	0.51	0.54	+4.38%	293,852
05/15/2026	0.51	0.53	0.51	0.52	+0.21%	403,624
05/14/2026	0.51	0.53	0.51	0.52	+1.02%	243,327
05/13/2026	0.51	0.54	0.51	0.51	-1.92%	415,313