Franklin Street Properties Corp. (FSP) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +3.7%
- 3M
- -11.9%
- YTD
- -42.9%
- 1Y
- -68.6%
- 3Y
- -27.9%
- 5Y
- -37.1%
Loading 10-year price history...
FSP Historical Performance
FSP Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +0.2%
- 2006 annual price return
- +1.4%
- 2007 annual price return
- -28.4%
- 2008 annual price return
- +0.7%
- 2009 annual price return
- +3.3%
- 2010 annual price return
- -3.8%
- 2011 annual price return
- -32.6%
- 2012 annual price return
- +20.9%
- 2013 annual price return
- -6.6%
- 2014 annual price return
- +2.5%
- 2015 annual price return
- -17.1%
- 2016 annual price return
- +26.1%
- 2017 annual price return
- -17.5%
- 2018 annual price return
- -42.0%
- 2019 annual price return
- +36.5%
- 2020 annual price return
- -47.3%
- 2021 annual price return
- +42.0%
- 2022 annual price return
- -54.5%
- 2023 annual price return
- -7.6%
- 2024 annual price return
- -29.3%
- 2025 annual price return
- -48.9%
- 2026 annual price return
- -12.5%
FSP Stock Price Trajectory (2005–2026)
As of June 28, 2026, Franklin Street Properties Corp. (FSP) trades at $0.54, representing a -68.6% return over the past year. The stock has delivered a -75.2% total return over five years (-37.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.00 on June 2, 2005. From this peak, FSP has corrected -97.6%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PDM (+31.1% 1Y), HIW (-4.5% 1Y), and VRE (+27.4% 1Y), FSP has underperformed the peer group average. Compare FSP vs PDM →
FSP Historical Price Data · from 2005
Rows 1–50 of 5,301| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.54 | 0.57 | 0.52 | 0.54 | 7K | -0.35% |
| 2026-06-25 | 0.53 | 0.57 | 0.53 | 0.54 | 735K | -0.22% |
| 2026-06-24 | 0.54 | 0.56 | 0.54 | 0.54 | 616K | -0.37% |
| 2026-06-23 | 0.55 | 0.56 | 0.53 | 0.54 | 1.11M | -1.02% |
| 2026-06-22 | 0.59 | 0.60 | 0.55 | 0.55 | 807K | -8.54% |
| 2026-06-18 | 0.63 | 0.63 | 0.59 | 0.60 | 1.25M | -1.93% |
| 2026-06-17 | 0.64 | 0.65 | 0.61 | 0.61 | 522K | -8.32% |
| 2026-06-16 | 0.63 | 0.67 | 0.63 | 0.67 | 388K | +5.70% |
| 2026-06-15 | 0.69 | 0.71 | 0.62 | 0.63 | 1.06M | -10.45% |
| 2026-06-12 | 0.72 | 0.74 | 0.68 | 0.70 | 419K | +1.08% |
| 2026-06-11 | 0.64 | 0.71 | 0.63 | 0.70 | 722K | +8.75% |
| 2026-06-10 | 0.64 | 0.65 | 0.63 | 0.64 | 292K | -0.30% |
| 2026-06-09 | 0.67 | 0.68 | 0.61 | 0.64 | 317K | +1.89% |
| 2026-06-08 | 0.56 | 0.64 | 0.56 | 0.63 | 883K | +11.88% |
| 2026-06-05 | 0.54 | 0.58 | 0.54 | 0.56 | 622K | +2.01% |
| 2026-06-04 | 0.53 | 0.57 | 0.53 | 0.55 | 1.00M | +6.15% |
| 2026-06-03 | 0.53 | 0.54 | 0.52 | 0.52 | 590K | -3.70% |
| 2026-06-02 | 0.53 | 0.55 | 0.52 | 0.54 | 486K | +0.28% |
| 2026-06-01 | 0.53 | 0.54 | 0.52 | 0.54 | 587K | +2.12% |
| 2026-05-29 | 0.57 | 0.57 | 0.52 | 0.53 | 479K | -5.86% |
| 2026-05-28 | 0.52 | 0.57 | 0.52 | 0.56 | 789K | +8.00% |
| 2026-05-27 | 0.51 | 0.53 | 0.50 | 0.52 | 551K | +0.14% |
| 2026-05-26 | 0.50 | 0.53 | 0.50 | 0.52 | 708K | +2.96% |
| 2026-05-22 | 0.51 | 0.52 | 0.50 | 0.50 | 25K | -0.81% |
| 2026-05-21 | 0.53 | 0.53 | 0.50 | 0.51 | 492K | -3.32% |
| 2026-05-20 | 0.52 | 0.53 | 0.52 | 0.52 | 415K | -0.85% |
| 2026-05-19 | 0.54 | 0.55 | 0.52 | 0.53 | 163K | -0.17% |
| 2026-05-18 | 0.52 | 0.56 | 0.51 | 0.53 | 277K | +2.63% |
| 2026-05-15 | 0.51 | 0.53 | 0.51 | 0.52 | 400K | +0.21% |
| 2026-05-14 | 0.51 | 0.53 | 0.51 | 0.52 | 243K | +1.02% |
| 2026-05-13 | 0.51 | 0.54 | 0.51 | 0.51 | 410K | -1.92% |
| 2026-05-12 | 0.53 | 0.54 | 0.52 | 0.52 | 539K | -0.97% |
| 2026-05-11 | 0.54 | 0.56 | 0.53 | 0.53 | 184K | -2.71% |
| 2026-05-08 | 0.56 | 0.56 | 0.54 | 0.54 | 256K | -3.40% |
| 2026-05-07 | 0.55 | 0.59 | 0.55 | 0.56 | 489K | +2.97% |
| 2026-05-06 | 0.57 | 0.58 | 0.53 | 0.54 | 683K | -6.45% |
| 2026-05-05 | 0.60 | 0.63 | 0.57 | 0.58 | 449K | -3.38% |
| 2026-05-04 | 0.60 | 0.63 | 0.60 | 0.60 | 384K | -0.78% |
| 2026-05-01 | 0.64 | 0.66 | 0.60 | 0.60 | 200K | -7.15% |
| 2026-04-30 | 0.63 | 0.66 | 0.63 | 0.65 | 125K | +3.26% |
| 2026-04-29 | 0.65 | 0.68 | 0.63 | 0.63 | 228K | -4.05% |
| 2026-04-28 | 0.66 | 0.66 | 0.64 | 0.66 | 268K | -2.14% |
| 2026-04-27 | 0.64 | 0.69 | 0.64 | 0.67 | 488K | +0.78% |
| 2026-04-24 | 0.62 | 0.67 | 0.62 | 0.67 | 509K | +6.86% |
| 2026-04-23 | 0.63 | 0.64 | 0.61 | 0.62 | 121K | -2.62% |
| 2026-04-22 | 0.61 | 0.64 | 0.61 | 0.64 | 178K | +3.69% |
| 2026-04-21 | 0.64 | 0.64 | 0.62 | 0.62 | 365K | -5.36% |
| 2026-04-20 | 0.65 | 0.68 | 0.65 | 0.65 | 127K | +0.46% |
| 2026-04-17 | 0.66 | 0.68 | 0.64 | 0.65 | 216K | -0.15% |
| 2026-04-16 | 0.64 | 0.66 | 0.62 | 0.65 | 222K | +0.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FSP — Frequently Asked Questions
Quick answers to the most common questions about buying FSP stock.
How has FSP stock performed recently?
FSP declined -68.6% over the past year, below its 5-year annualized CAGR of -37.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FSP's all-time high price?
Franklin Street Properties Corp. reached $22.00 on 2005-06-02. The 52-week high is $1.82. Current 1-year return of -68.6% places the stock further from historical peaks.
Where can I download FSP historical price data?
This page provides FSP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.