NYSE American · FSP · stock
Franklin Street Properties Corp. /Ma/ (FSP) stock price history
Every NYSE American trading session of Franklin Street Properties Corp. /Ma/ from Jun 2, 2005 to Sep 28, 2026: 5,364 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FSP adjusted close, 2005 to 2026
- $8.24
- All time high, 2017
- $1.67
- 52 week high, $0.3200 low
- 5,364
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
FSP key facts
- Franklin Street Properties Corp. /Ma/ (FSP) closed at $0.3421 on Sep 28, 2026 on NYSE American.
- FSP's all time high close is $8.24, set on Jan 4, 2017; its all time low close is $0.3200 on Sep 17, 2026.
- FSP's 52 week range is $0.3200 to $1.67.
- FSP returned -78.6% over the year to Sep 28, 2026 and -91.1% over five years.
- Over ten years FSP returned -96%, -26.9% a year compounded.
- FSP's deepest drawdown was -96.1% from Jan 4, 2017 to Sep 17, 2026.
- DataCedar holds 5,364 daily sessions of FSP history from Jun 2, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FSP price chart, 2005 to 2026
FSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.6% |
| 3 months | -32.9% |
| 6 months | -47.4% |
| Year to date | -61.6% |
| 1 year | -78.6% |
| 3 years | -80.0% |
| 5 years | -91.1% |
| 10 years | -95.6% |
| Since Jun 2, 2005 | -94.5% |
| Compound annual growth, 21.3 years | -12.7% |
FSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.24 on Jan 4, 2017
- All time low close
- $0.3200 on Sep 17, 2026
- 52 week high
- $1.67 on Oct 6, 2025
- 52 week low
- $0.3200 on Sep 17, 2026
- Deepest drawdown
- -96.1% from Jan 4, 2017 to Sep 17, 2026, not yet recovered
- Best single session
- +30.4% on Dec 2, 2008
- Worst single session
- -31.8% on Dec 1, 2008
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +54%
- Worst calendar year
- 2022, -52%
FSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 2, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9396 | $0.9692 | $0.3200 | $0.3421 | -63.6% | 105.4M | 185 |
| 2025 | $1.76 | $2.03 | $0.8407 | $0.9396 | -46.8% | 112.5M | 250 |
| 2024 | $2.41 | $2.57 | $1.40 | $1.76 | -27.0% | 148.2M | 252 |
| 2023 | $2.51 | $2.95 | $1.05 | $2.42 | -4.1% | 258.9M | 250 |
| 2022 | $5.26 | $5.57 | $2.16 | $2.52 | -52.3% | 182M | 251 |
| 2021 | $3.47 | $5.54 | $3.20 | $5.28 | +54.1% | 124.2M | 252 |
| 2020 | $6.34 | $6.34 | $2.56 | $3.43 | -45.4% | 117.1M | 253 |
| 2019 | $4.28 | $6.58 | $4.25 | $6.28 | +44.0% | 80.7M | 252 |
| 2018 | $7.09 | $7.23 | $4.11 | $4.36 | -38.8% | 108.5M | 251 |
| 2017 | $7.94 | $8.27 | $6.24 | $7.13 | -11.5% | 102.3M | 251 |
| 2016 | $5.93 | $8.17 | $5.13 | $8.05 | +34.0% | 98.8M | 252 |
| 2015 | $6.74 | $7.42 | $5.49 | $6.01 | -10.2% | 91.9M | 252 |
| 2014 | $6.05 | $6.96 | $5.75 | $6.69 | +9.3% | 85.7M | 252 |
| 2013 | $6.10 | $7.61 | $5.84 | $6.12 | +2.5% | 96.4M | 252 |
| 2012 | $4.58 | $6.25 | $4.26 | $5.97 | +33.0% | 67.4M | 250 |
| 2011 | $6.14 | $6.75 | $4.47 | $4.49 | -26.1% | 73.4M | 252 |
| 2010 | $5.89 | $6.42 | $4.55 | $6.08 | +3.3% | 78.6M | 252 |
| 2009 | $5.52 | $6.18 | $3.69 | $5.88 | +5.1% | 182M | 252 |
| 2008 | $5.22 | $5.82 | $3.03 | $5.60 | +7.5% | 115.6M | 253 |
| 2007 | $6.88 | $6.99 | $4.73 | $5.21 | -24.5% | 50.4M | 251 |
| 2006 | $6.44 | $6.98 | $5.81 | $6.90 | +6.9% | 25.6M | 251 |
| 2005 | $5.38 | $6.59 | $4.78 | $6.45 | n/a | 10.3M | 148 |
FSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.3421 | -14.5% |
| August 2026 | $0.4000 | -11.1% |
| July 2026 | $0.4500 | -13.5% |
| June 2026 | $0.5200 | -1.9% |
| May 2026 | $0.5300 | -18.5% |
| April 2026 | $0.6500 | -1.5% |
| March 2026 | $0.6600 | -19.5% |
| February 2026 | $0.8200 | -2.4% |
| January 2026 | $0.8400 | -10.6% |
| December 2025 | $0.9396 | -8.7% |
| November 2025 | $1.03 | -13.3% |
| October 2025 | $1.19 | -24.5% |
About the FSP data
Daily bars. 5,364 sessions from Jun 2, 2005 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- FJET Starfighters Space, Inc.
- FLYX Flyexclusive INC.
- FLYX.W flyExclusive, Inc. Redeemable warrants, each whole warrant exercisable for one Class A common stock at an exercise price of $11.50 per share
- FSI Flexible Solutions International INC
- FTF Franklin Ltd. Duration Income Trust
- FURY Fury Gold Mines Ltd.
- GAU Galiano Gold Inc.
- GBR New Concept Energy, Inc.
Browse NYSE American
Common questions
FSP share price history
