NYSE American - BOATS Real Time Price
USD
Franklin Street Properties Corp. (FSP)
0.4012
+0.0161
(+4.18%)
At close: October 30 at 4:00:00 PM EDT
0.4012
0.0000
(0.00%)
Overnight: 9:14:19 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3700
0.4200
0.3700
0.4000
0.4000
752,600
Oct 29, 2026
0.3200
0.4100
0.3100
0.3900
0.3900
1,173,800
Oct 28, 2026
0.4000
0.4200
0.3100
0.3200
0.3200
2,426,700
Oct 27, 2026
0.4700
0.4800
0.4200
0.4300
0.4300
1,896,300
Oct 26, 2026
0.4700
0.5000
0.4500
0.4600
0.4600
1,112,200
Oct 23, 2026
0.4300
0.4600
0.4200
0.4500
0.4500
927,000
Oct 22, 2026
0.4100
0.4500
0.4100
0.4300
0.4300
901,700
Oct 21, 2026
0.3900
0.4300
0.3900
0.4200
0.4200
700,200
Oct 20, 2026
0.3800
0.4000
0.3800
0.3900
0.3900
590,600
Oct 19, 2026
0.3900
0.3900
0.3700
0.3800
0.3800
805,300
Oct 16, 2026
0.4000
0.4100
0.3800
0.3800
0.3800
658,000
Oct 15, 2026
0.4100
0.4100
0.3900
0.4000
0.4000
985,100
Oct 14, 2026
0.4000
0.4000
0.3800
0.3900
0.3900
831,200
Oct 13, 2026
0.3600
0.4100
0.3400
0.4000
0.4000
2,438,000
Oct 12, 2026
0.3500
0.3900
0.3500
0.3600
0.3600
4,014,500
Oct 9, 2026
0.3400
0.3400
0.3300
0.3400
0.3400
681,200
Oct 8, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
884,900
Oct 7, 2026
0.3100
0.3300
0.3100
0.3300
0.3300
731,100
Oct 6, 2026
0.3000
0.3100
0.3000
0.3100
0.3100
1,508,700
Oct 5, 2026
0.3300
0.3300
0.3000
0.3000
0.3000
1,260,200
Oct 2, 2026
0.3700
0.3700
0.3300
0.3300
0.3300
1,094,300
Oct 1, 2026
0.3700
0.3800
0.3700
0.3700
0.3700
1,206,100
Sep 30, 2026
0.3600
0.3800
0.3600
0.3800
0.3800
742,000
Sep 29, 2026
0.3400
0.3600
0.3400
0.3600
0.3600
483,300
Sep 28, 2026
0.3400
0.3500
0.3400
0.3400
0.3400
355,500
Sep 25, 2026
0.3200
0.3500
0.3200
0.3500
0.3500
1,736,300
Sep 24, 2026
0.3300
0.3400
0.3200
0.3200
0.3200
1,047,600
Sep 23, 2026
0.3500
0.3500
0.3200
0.3400
0.3400
343,600
Sep 22, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
285,400
Sep 21, 2026
0.3400
0.3500
0.3300
0.3400
0.3400
731,000
Sep 18, 2026
0.3300
0.3500
0.3300
0.3400
0.3400
2,086,100
Sep 17, 2026
0.3300
0.3400
0.3200
0.3200
0.3200
747,000
Sep 16, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
724,600
Sep 15, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
182,400
Sep 14, 2026
0.3500
0.3600
0.3400
0.3400
0.3400
309,000
Sep 11, 2026
0.3600
0.3700
0.3400
0.3500
0.3500
764,000
Sep 10, 2026
0.3800
0.3800
0.3500
0.3500
0.3500
2,943,000
Sep 9, 2026
0.4100
0.4100
0.3700
0.3800
0.3800
2,572,200
Sep 8, 2026
0.4000
0.4100
0.4000
0.4100
0.4100
388,400
Sep 4, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
99,900
Sep 3, 2026
0.4000
0.4100
0.4000
0.4000
0.4000
195,700
Sep 2, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
720,600
Sep 1, 2026
0.4000
0.4100
0.4000
0.4000
0.4000
380,100
Aug 31, 2026
0.4000
0.4100
0.4000
0.4000
0.4000
1,691,000
Aug 28, 2026
0.4200
0.4200
0.4100
0.4100
0.4100
627,200
Aug 27, 2026
0.4300
0.4300
0.4100
0.4100
0.4100
254,700
Aug 26, 2026
0.4400
0.4400
0.4200
0.4200
0.4200
416,100
Aug 25, 2026
0.4700
0.4700
0.4300
0.4400
0.4400
280,400
Aug 24, 2026
0.4500
0.4900
0.4300
0.4600
0.4600
715,100
Aug 21, 2026
0.4500
0.4500
0.4300
0.4400
0.4400
171,700
Aug 20, 2026
0.4900
0.4900
0.4500
0.4500
0.4500
237,200
Aug 19, 2026
0.4800
0.4900
0.4600
0.4900
0.4900
326,200
Aug 18, 2026
0.4700
0.5000
0.4600
0.5000
0.5000
568,400
Aug 17, 2026
0.4900
0.4900
0.4500
0.4700
0.4700
363,300
Aug 14, 2026
0.4400
0.5000
0.4400
0.4900
0.4900
221,900
Aug 13, 2026
0.4500
0.4700
0.4500
0.4500
0.4500
102,600
Aug 12, 2026
0.4400
0.4600
0.4400
0.4500
0.4500
142,600
Aug 11, 2026
0.4400
0.4600
0.4300
0.4400
0.4400
384,600
Aug 10, 2026
0.4700
0.4700
0.4400
0.4400
0.4400
328,900
Aug 7, 2026
0.4700
0.4700
0.4400
0.4500
0.4500
296,900
Aug 6, 2026
0.4600
0.4700
0.4400
0.4500
0.4500
315,400
Aug 5, 2026
0.4700
0.4700
0.4600
0.4600
0.4600
69,600
Aug 4, 2026
0.4600
0.4800
0.4600
0.4700
0.4700
216,700
Aug 3, 2026
0.4700
0.4800
0.4600
0.4600
0.4600
94,000
Jul 31, 2026
0.4700
0.4800
0.4500
0.4500
0.4500
153,200
Jul 30, 2026
0.4800
0.4800
0.4500
0.4600
0.4600
150,800
Jul 29, 2026
0.5000
0.5200
0.4700
0.4800
0.4800
440,500
Jul 28, 2026
0.4500
0.4900
0.4500
0.4800
0.4800
806,600
Jul 27, 2026
0.4300
0.4400
0.4300
0.4400
0.4400
321,700
Jul 24, 2026
0.4500
0.4500
0.4300
0.4300
0.4300
602,800
Jul 23, 2026
0.4400
0.4600
0.4400
0.4500
0.4500
281,100
Jul 22, 2026
0.4700
0.4900
0.4400
0.4400
0.4400
630,300
Jul 21, 2026
0.4800
0.4900
0.4700
0.4700
0.4700
213,200
Jul 20, 2026
0.4900
0.4900
0.4700
0.4700
0.4700
121,300
Jul 17, 2026
0.4800
0.5000
0.4800
0.5000
0.5000
148,100
Jul 16, 2026
0.4900
0.4900
0.4800
0.4800
0.4800
260,400
Jul 15, 2026
0.4900
0.5000
0.4800
0.4800
0.4800
266,300
Jul 14, 2026
0.4800
0.5100
0.4800
0.4900
0.4900
240,300
Jul 13, 2026
0.5100
0.5300
0.4800
0.4800
0.4800
236,000
Jul 10, 2026
0.5200
0.5200
0.4800
0.5100
0.5100
681,800
Jul 9, 2026
0.5200
0.5200
0.5100
0.5100
0.5100
133,800
Jul 8, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
298,300
Jul 7, 2026
0.5100
0.5300
0.5100
0.5100
0.5100
493,100
Jul 6, 2026
0.5200
0.5300
0.5100
0.5100
0.5100
180,300
Jul 2, 2026
0.5200
0.5300
0.5200
0.5200
0.5200
352,600
Jul 1, 2026
0.5200
0.5300
0.5200
0.5200
0.5200
384,300
Jun 30, 2026
0.5300
0.5500
0.5200
0.5200
0.5200
823,900
Jun 29, 2026
0.5300
0.5400
0.5200
0.5300
0.5300
365,800
Jun 26, 2026
0.5400
0.5700
0.5100
0.5100
0.5100
10,561,200
Jun 25, 2026
0.5300
0.5700
0.5300
0.5500
0.5500
813,000
Jun 24, 2026
0.5400
0.5700
0.5400
0.5400
0.5400
624,900
Jun 23, 2026
0.5500
0.5700
0.5300
0.5400
0.5400
1,113,400
Jun 22, 2026
0.5900
0.6000
0.5400
0.5600
0.5600
923,900
Jun 18, 2026
0.6300
0.6300
0.5800
0.5800
0.5800
1,246,800
Jun 17, 2026
0.6400
0.6500
0.6100
0.6100
0.6100
530,600
Jun 16, 2026
0.6300
0.6700
0.6300
0.6700
0.6700
388,100
Jun 15, 2026
0.6900
0.7100
0.6200
0.6300
0.6300
1,066,400
Jun 12, 2026
0.7200
0.7400
0.6800
0.6800
0.6800
440,900
Jun 11, 2026
0.6400
0.7100
0.6300
0.6800
0.6800
754,000
Jun 10, 2026
0.6500
0.6500
0.6300
0.6400
0.6400
340,100
Jun 9, 2026
0.6700
0.6800
0.6100
0.6400
0.6400
325,400
Jun 8, 2026
0.5600
0.6400
0.5600
0.6300
0.6300
896,600
Jun 5, 2026
0.5600
0.5900
0.5300
0.5700
0.5700
676,800
Jun 4, 2026
0.5300
0.5700
0.5300
0.5500
0.5500
1,001,900
Jun 3, 2026
0.5300
0.5400
0.5200
0.5200
0.5200
589,900
Jun 2, 2026
0.5400
0.5500
0.5200
0.5400
0.5400
487,900
Jun 1, 2026
0.5300
0.5600
0.5200
0.5400
0.5400
588,500
May 29, 2026
0.5700
0.6000
0.5200
0.5300
0.5300
529,200
May 28, 2026
0.5200
0.5700
0.5200
0.5600
0.5600
799,300
May 27, 2026
0.5000
0.5300
0.5000
0.5200
0.5200
555,800
May 26, 2026
0.5000
0.5300
0.5000
0.5200
0.5200
712,500
May 22, 2026
0.5100
0.5200
0.5000
0.5000
0.5000
754,700
May 21, 2026
0.5200
0.5200
0.5000
0.5100
0.5100
499,400
May 20, 2026
0.5200
0.5500
0.5200
0.5200
0.5200
434,500
May 19, 2026
0.5400
0.5500
0.5200
0.5300
0.5300
186,000
May 18, 2026
0.5200
0.5600
0.5100
0.5400
0.5400
293,900
May 15, 2026
0.5100
0.5300
0.5100
0.5200
0.5200
403,500
May 14, 2026
0.5100
0.5300
0.5100
0.5200
0.5200
243,300
May 13, 2026
0.5100
0.5400
0.5100
0.5100
0.5100
415,300
May 12, 2026
0.5300
0.5500
0.5200
0.5200
0.5200
539,400
May 11, 2026
0.5400
0.5600
0.5300
0.5300
0.5300
184,900
May 8, 2026
0.5500
0.5800
0.5400
0.5400
0.5400
260,600
May 7, 2026
0.5400
0.5900
0.5400
0.5600
0.5600
490,400
May 6, 2026
0.5800
0.5800
0.5300
0.5400
0.5400
740,900
May 5, 2026
0.6000
0.6300
0.5700
0.5700
0.5700
635,200
May 4, 2026
0.6000
0.6300
0.5800
0.5800
0.5800
384,400
May 1, 2026
0.6400
0.6600
0.6100
0.6100
0.6100
200,300
Apr 30, 2026
0.6300
0.6600
0.6300
0.6500
0.6500
168,200
Apr 29, 2026
0.6500
0.6800
0.6300
0.6300
0.6300
228,100
Apr 28, 2026
0.6600
0.6600
0.6400
0.6600
0.6600
268,600
Apr 27, 2026
0.6400
0.6900
0.6400
0.6700
0.6700
519,700
Apr 24, 2026
0.6200
0.6700
0.6200
0.6700
0.6700
512,300
Apr 23, 2026
0.6300
0.6400
0.6100
0.6200
0.6200
226,200
Apr 22, 2026
0.6100
0.6400
0.6100
0.6400
0.6400
178,900
Apr 21, 2026
0.6500
0.6700
0.6200
0.6300
0.6300
390,200
Apr 20, 2026
0.6500
0.6800
0.6500
0.6500
0.6500
127,700
Apr 17, 2026
0.6800
0.6800
0.6400
0.6500
0.6500
216,900
Apr 16, 2026
0.6400
0.6600
0.6200
0.6500
0.6500
222,100
Apr 15, 2026
0.6400
0.6700
0.6400
0.6500
0.6500
242,600
Apr 14, 2026
0.6600
0.6600
0.6400
0.6500
0.6500
187,200
Apr 13, 2026
0.6600
0.6800
0.6500
0.6700
0.6700
155,800
Apr 10, 2026
0.6600
0.6900
0.6500
0.6600
0.6600
287,200
Apr 9, 2026
0.6800
0.6800
0.6500
0.6600
0.6600
237,800
Apr 8, 2026
0.6600
0.7000
0.6400
0.6800
0.6800
264,300
Apr 7, 2026
0.6400
0.6700
0.6300
0.6400
0.6400
347,100
Apr 6, 2026
0.6700
0.6900
0.6500
0.6600
0.6600
435,500
Apr 2, 2026
0.6300
0.7100
0.6300
0.7000
0.7000
540,800
Apr 1, 2026
0.6500
0.7000
0.6300
0.6500
0.6500
430,000
Mar 31, 2026
0.6900
0.7000
0.6300
0.6600
0.6600
511,800
Mar 30, 2026
0.6500
0.7000
0.6300
0.6800
0.6800
785,100
Mar 27, 2026
0.6000
0.6500
0.6000
0.6500
0.6500
663,500
Mar 26, 2026
0.5900
0.6400
0.5800
0.6200
0.6200
652,200
Mar 25, 2026
0.6100
0.6300
0.5800
0.6100
0.6100
390,900
Mar 24, 2026
0.6300
0.6700
0.6000
0.6100
0.6100
497,100
Mar 23, 2026
0.6100
0.6500
0.5700
0.6400
0.6400
697,900
Mar 20, 2026
0.5800
0.6100
0.5700
0.5700
0.5700
1,550,400
Mar 19, 2026
0.5700
0.6000
0.5600
0.5800
0.5800
672,200
Mar 18, 2026
0.6000
0.6300
0.5700
0.5800
0.5800
633,400
Mar 17, 2026
0.6000
0.6200
0.5900
0.6000
0.6000
459,400
Mar 16, 2026
0.6300
0.6400
0.5900
0.6000
0.6000
915,700
Mar 13, 2026
0.6200
0.6500
0.6100
0.6200
0.6200
507,200
Mar 12, 2026
0.6200
0.6600
0.6200
0.6200
0.6200
823,000
Mar 11, 2026
0.6600
0.6700
0.6100
0.6300
0.6300
822,900
Mar 10, 2026
0.7000
0.7200
0.6600
0.6600
0.6600
374,500
Mar 9, 2026
0.6600
0.7500
0.6500
0.7200
0.7200
573,100
Mar 6, 2026
0.6800
0.6800
0.6400
0.6600
0.6600
644,200
Mar 5, 2026
0.7100
0.7500
0.6800
0.6800
0.6800
559,600
Mar 4, 2026
0.7500
0.7500
0.7200
0.7300
0.7300
238,400
Mar 3, 2026
0.7400
0.7500
0.7100
0.7500
0.7500
387,100
Mar 2, 2026
0.8000
0.8000
0.7400
0.7500
0.7500
595,500
Feb 27, 2026
0.8100
0.9200
0.8100
0.8200
0.8200
2,007,700
Feb 26, 2026
0.7200
0.8000
0.7200
0.7700
0.7700
565,000
Feb 25, 2026
0.7500
0.7700
0.7100
0.7200
0.7200
648,000
Feb 24, 2026
0.7700
0.7700
0.7400
0.7500
0.7500
423,400
Feb 23, 2026
0.7600
0.8000
0.7600
0.7600
0.7600
462,900
Feb 20, 2026
0.7700
0.7700
0.7500
0.7600
0.7600
1,146,900
Feb 19, 2026
0.7600
0.7900
0.7500
0.7600
0.7600
482,600
Feb 18, 2026
0.7600
0.7900
0.7600
0.7600
0.7600
329,700
Feb 17, 2026
0.7800
0.8100
0.7500
0.7600
0.7600
674,400
Feb 13, 2026
0.7800
0.8300
0.7700
0.7800
0.7800
287,700
Feb 12, 2026
0.8500
0.8500
0.7700
0.7700
0.7700
685,700
Feb 11, 2026
0.8400
0.8500
0.8100
0.8200
0.8200
354,300
Feb 10, 2026
0.8400
0.8600
0.8200
0.8300
0.8300
230,200
Feb 9, 2026
0.8000
0.8300
0.7500
0.8300
0.8300
601,800
Feb 6, 2026
0.8100
0.8200
0.7700
0.8000
0.8000
586,800
Feb 5, 2026
0.8000
0.8000
0.7700
0.7700
0.7700
385,000
Feb 4, 2026
0.7900
0.8500
0.7900
0.8000
0.8000
723,400
Feb 3, 2026
0.8400
0.8400
0.7800
0.7800
0.7800
1,544,200
Feb 2, 2026
0.8600
0.8700
0.8200
0.8300
0.8300
213,200
Jan 30, 2026
0.8600
0.8800
0.8200
0.8400
0.8400
1,171,300
Jan 29, 2026
0.8800
0.8800
0.8500
0.8800
0.8800
237,500
Jan 28, 2026
0.9000
0.9100
0.8700
0.8700
0.8700
377,900
Jan 27, 2026
0.9200
0.9200
0.8800
0.9000
0.9000
331,500
Jan 26, 2026
0.8900
0.9100
0.8900
0.9100
0.9100
437,300
Jan 23, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
0.8900
0.9100
0.8800
0.9000
0.9000
284,700
Jan 22, 2026
0.9100
0.9300
0.8900
0.9100
0.9000
339,900
Jan 21, 2026
0.8900
0.9200
0.8900
0.9100
0.9000
384,100
Jan 20, 2026
0.9000
0.9200
0.8900
0.8900
0.8802
323,300
Jan 16, 2026
0.9100
0.9300
0.8900
0.9100
0.9000
220,000
Jan 15, 2026
0.9600
0.9800
0.9100
0.9100
0.9000
386,100
Jan 14, 2026
0.9100
0.9500
0.8900
0.9500
0.9396
362,200
Jan 13, 2026
0.9400
0.9400
0.9000
0.9200
0.9099
225,500
Jan 12, 2026
0.9100
0.9400
0.8900
0.9400
0.9297
231,100
Jan 9, 2026
0.9200
0.9300
0.8800
0.9200
0.9099
223,400
Jan 8, 2026
0.8900
0.9100
0.8800
0.8900
0.8802
183,100
Jan 7, 2026
0.9200
0.9200
0.8900
0.8900
0.8802
288,100
Jan 6, 2026
0.9100
0.9400
0.9100
0.9100
0.9000
292,900
Jan 5, 2026
0.9400
0.9600
0.9100
0.9100
0.9000
476,400
Jan 2, 2026
0.9500
0.9600
0.9100
0.9400
0.9297
447,800
Dec 31, 2025
0.9000
0.9500
0.8700
0.9500
0.9396
559,500
Dec 30, 2025
0.9000
0.9500
0.8900
0.9000
0.8901
586,100
Dec 29, 2025
0.9400
0.9500
0.8900
0.9000
0.8901
277,200
Dec 26, 2025
0.9200
0.9500
0.9200
0.9400
0.9297
282,500
Dec 24, 2025
0.8700
0.9400
0.8700
0.9200
0.9099
565,800
Dec 23, 2025
0.8900
0.9000
0.8500
0.8500
0.8407
1,029,400
Dec 22, 2025
0.9200
0.9600
0.8800
0.8900
0.8802
884,100
Dec 19, 2025
0.9600
1.0000
0.9100
0.9100
0.9000
835,800
Dec 18, 2025
1.0000
1.0000
0.9600
0.9700
0.9593
191,600
Dec 17, 2025
0.9500
1.0100
0.9500
1.0000
0.9890
244,700
Dec 16, 2025
0.9700
1.0000
0.9500
0.9800
0.9692
368,000
Dec 15, 2025
1.0000
1.0100
0.9500
0.9700
0.9593
337,700
Dec 12, 2025
0.9900
1.0000
0.9400
0.9700
0.9593
622,800
Dec 11, 2025
0.9600
0.9900
0.9400
0.9600
0.9495
303,500
Dec 10, 2025
0.9400
0.9900
0.9300
0.9500
0.9396
318,400
Dec 9, 2025
0.9000
0.9600
0.9000
0.9500
0.9396
462,800
Dec 8, 2025
0.9300
0.9500
0.9100
0.9300
0.9198
463,000
Dec 5, 2025
0.9700
0.9800
0.9300
0.9300
0.9198
492,600
Dec 4, 2025
1.0100
1.0100
0.9700
0.9700
0.9593
362,400
Dec 3, 2025
1.0100
1.0200
0.9700
1.0200
1.0088
315,200
Dec 2, 2025
1.0000
1.0200
0.9800
1.0000
0.9890
258,200
Dec 1, 2025
1.0300
1.0300
0.9900
1.0000
0.9890
417,900
Nov 28, 2025
1.0100
1.0500
1.0000
1.0400
1.0286
259,400
Nov 26, 2025
0.9700
1.0300
0.9700
1.0000
0.9890
534,000
Nov 25, 2025
0.9800
1.0200
0.9700
0.9800
0.9692
312,700
Nov 24, 2025
0.9700
1.0000
0.9400
0.9600
0.9495
600,300
Nov 21, 2025
0.8900
1.0200
0.8700
0.9600
0.9495
1,894,700
Nov 20, 2025
0.9500
0.9600
0.8700
0.9000
0.8901
987,700
Nov 19, 2025
0.9600
0.9900
0.9300
0.9400
0.9297
1,158,000
Nov 18, 2025
0.9700
0.9800
0.9300
0.9600
0.9495
1,124,900
Nov 17, 2025
1.0500
1.0800
0.9800
0.9900
0.9791
899,400
Nov 14, 2025
1.0900
1.0900
1.0300
1.0500
1.0385
1,976,600
Nov 13, 2025
1.1600
1.1700
1.0700
1.1000
1.0879
1,600,000
Nov 12, 2025
1.1400
1.1800
1.1100
1.1700
1.1571
817,900
Nov 11, 2025
1.1600
1.1800
1.1100
1.1500
1.1374
1,096,100
Nov 10, 2025
1.1600
1.1800
1.1500
1.1500
1.1374
827,900
Nov 7, 2025
1.1400
1.1700
1.1200
1.1600
1.1473
980,400
Nov 6, 2025
1.1900
1.2000
1.1200
1.1400
1.1275
972,200
Nov 5, 2025
1.1800
1.2000
1.1700
1.1900
1.1769
398,700
Nov 4, 2025
1.2300
1.2800
1.1800
1.1800
1.1670
567,000
Nov 3, 2025
1.2000
1.2300
1.1800
1.2300
1.2165
704,500
Oct 31, 2025
1.2100
1.2400
1.1900
1.2000
1.1868
1,398,200
