5 DAY PERFORMANCE
+121.21%
1 MONTH PERFORMANCE
+90.20%
3 MONTH PERFORMANCE
+43.42%
6 MONTH PERFORMANCE
+10.12%
YEAR-TO-DATE PERFORMANCE
-22.82%
1 YEAR PERFORMANCE
-52.90%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.34 | $0.33 (-1.22%) | $0.34 | $0.33 | 277.05 K | $34.40 M |
| 10/08/2026 | $0.32 | $0.33 (1.02%) | $0.33 | $0.32 | 884.98 K | $34.01 M |
| 10/07/2026 | $0.31 | $0.33 (5%) | $0.33 | $0.31 | 731.10 K | $33.78 M |
| 10/06/2026 | $0.30 | $0.31 (1.45%) | $0.31 | $0.30 | 1.51 M | $31.94 M |
| 10/05/2026 | $0.33 | $0.30 (-8.51%) | $0.33 | $0.30 | 1.26 M | $31.49 M |
| 10/02/2026 | $0.37 | $0.33 (-10.35%) | $0.37 | $0.33 | 1.09 M | $34.26 M |
| 10/01/2026 | $0.37 | $0.37 (-0.51%) | $0.38 | $0.37 | 1.21 M | $38.23 M |
| 09/30/2026 | $0.36 | $0.38 (4.26%) | $0.38 | $0.36 | 742.03 K | $39.13 M |
| 09/29/2026 | $0.34 | $0.36 (4.99%) | $0.36 | $0.34 | 483.30 K | $37.37 M |
| 09/28/2026 | $0.34 | $0.34 (0.62%) | $0.35 | $0.34 | 355.54 K | $35.51 M |
| 09/25/2026 | $0.32 | $0.35 (9.37%) | $0.35 | $0.32 | 1.74 M | $36.33 M |
| 09/24/2026 | $0.33 | $0.32 (-3.06%) | $0.34 | $0.32 | 1.05 M | $33.22 M |
| 09/23/2026 | $0.35 | $0.34 (-1.73%) | $0.35 | $0.32 | 343.82 K | $35.30 M |
| 09/22/2026 | $0.35 | $0.33 (-3.48%) | $0.35 | $0.33 | 285.43 K | $34.57 M |
| 09/21/2026 | $0.34 | $0.34 (1.49%) | $0.35 | $0.33 | 731.31 K | $35.30 M |
| 09/18/2026 | $0.33 | $0.34 (4.62%) | $0.35 | $0.33 | 2.09 M | $35.30 M |
| 09/17/2026 | $0.33 | $0.32 (-5.57%) | $0.34 | $0.32 | 747.04 K | $33.22 M |
| 09/16/2026 | $0.34 | $0.33 (-1.64%) | $0.34 | $0.33 | 724.60 K | $34.26 M |
| 09/15/2026 | $0.34 | $0.34 (-2.67%) | $0.34 | $0.34 | 182.43 K | $35.30 M |
| 09/14/2026 | $0.35 | $0.34 (-2.89%) | $0.36 | $0.34 | 309.03 K | $35.19 M |
| 09/11/2026 | $0.36 | $0.35 (-2.92%) | $0.37 | $0.34 | 764.21 K | $35.91 M |
| 09/10/2026 | $0.38 | $0.35 (-7.85%) | $0.38 | $0.35 | 2.94 M | $36.54 M |
| 09/09/2026 | $0.41 | $0.38 (-6.39%) | $0.41 | $0.37 | 2.57 M | $39.84 M |
| 09/08/2026 | $0.40 | $0.41 (1.62%) | $0.41 | $0.40 | 389.19 K | $42.20 M |
| 09/04/2026 | $0.40 | $0.40 (0.82%) | $0.40 | $0.40 | 99.90 K | $41.97 M |
| 09/03/2026 | $0.40 | $0.40 (-0.17%) | $0.41 | $0.40 | 195.78 K | $41.59 M |
| 09/02/2026 | $0.41 | $0.40 (-1.09%) | $0.41 | $0.40 | 720.63 K | $41.59 M |
| 09/01/2026 | $0.40 | $0.40 (-0.2%) | $0.41 | $0.40 | 380.12 K | $41.56 M |
| 08/31/2026 | $0.40 | $0.40 (0.42%) | $0.41 | $0.40 | 1.69 M | $42.02 M |
| 08/28/2026 | $0.42 | $0.41 (-2.64%) | $0.42 | $0.41 | 628.23 K | $42.07 M |
| 08/27/2026 | $0.43 | $0.41 (-3.77%) | $0.43 | $0.41 | 254.70 K | $42.68 M |
| 08/26/2026 | $0.44 | $0.42 (-4.46%) | $0.44 | $0.42 | 416.13 K | $43.36 M |
| 08/25/2026 | $0.47 | $0.44 (-6.36%) | $0.47 | $0.43 | 282.60 K | $45.38 M |
| 08/24/2026 | $0.45 | $0.46 (3.1%) | $0.49 | $0.43 | 715.10 K | $48.06 M |
| 08/21/2026 | $0.45 | $0.44 (-2.42%) | $0.45 | $0.43 | 171.81 K | $45.16 M |
| 08/20/2026 | $0.49 | $0.45 (-9.11%) | $0.49 | $0.45 | 237.20 K | $46.31 M |
| 08/19/2026 | $0.48 | $0.49 (1.62%) | $0.49 | $0.46 | 326.20 K | $50.86 M |
| 08/18/2026 | $0.47 | $0.50 (6.42%) | $0.50 | $0.46 | 568.42 K | $51.59 M |
| 08/17/2026 | $0.49 | $0.47 (-4.74%) | $0.49 | $0.45 | 363.30 K | $48.43 M |
| 08/14/2026 | $0.44 | $0.49 (10.55%) | $0.50 | $0.44 | 221.90 K | $50.68 M |
| 08/13/2026 | $0.45 | $0.45 (-0.2%) | $0.47 | $0.45 | 102.64 K | $46.32 M |
| 08/12/2026 | $0.44 | $0.45 (0.66%) | $0.46 | $0.44 | 142.62 K | $46.21 M |
| 08/11/2026 | $0.44 | $0.44 (1.15%) | $0.46 | $0.43 | 384.62 K | $45.68 M |
| 08/10/2026 | $0.47 | $0.44 (-6.47%) | $0.47 | $0.44 | 328.93 K | $45.19 M |
| 08/07/2026 | $0.47 | $0.45 (-3.54%) | $0.47 | $0.44 | 296.90 K | $46.71 M |
| 08/06/2026 | $0.46 | $0.45 (-2.5%) | $0.47 | $0.44 | 315.55 K | $46.97 M |
| 08/05/2026 | $0.47 | $0.46 (-2.58%) | $0.47 | $0.46 | 69.60 K | $47.91 M |
| 08/04/2026 | $0.46 | $0.47 (0.87%) | $0.48 | $0.46 | 216.74 K | $48.27 M |
| 08/03/2026 | $0.47 | $0.46 (-1.55%) | $0.48 | $0.46 | 94.00 K | $48.01 M |
| 07/31/2026 | $0.47 | $0.45 (-4.04%) | $0.48 | $0.45 | 153.26 K | $47.15 M |
| 07/30/2026 | $0.48 | $0.46 (-3.37%) | $0.48 | $0.45 | 150.80 K | $47.99 M |
| 07/29/2026 | $0.50 | $0.48 (-4.04%) | $0.52 | $0.47 | 440.53 K | $49.81 M |
| 07/28/2026 | $0.45 | $0.48 (7.59%) | $0.49 | $0.45 | 806.60 K | $50.15 M |
| 07/27/2026 | $0.43 | $0.44 (2.42%) | $0.44 | $0.43 | 321.74 K | $45.77 M |
| 07/24/2026 | $0.45 | $0.43 (-2.96%) | $0.45 | $0.43 | 602.81 K | $44.86 M |
| 07/23/2026 | $0.44 | $0.45 (0.88%) | $0.46 | $0.44 | 281.10 K | $46.14 M |
| 07/22/2026 | $0.47 | $0.44 (-6.51%) | $0.49 | $0.44 | 630.30 K | $45.88 M |
| 07/21/2026 | $0.48 | $0.47 (-1.13%) | $0.49 | $0.47 | 213.20 K | $49.10 M |
| 07/20/2026 | $0.49 | $0.47 (-3.85%) | $0.49 | $0.47 | 121.46 K | $49.22 M |
| 07/17/2026 | $0.48 | $0.50 (3.84%) | $0.50 | $0.48 | 148.14 K | $51.33 M |
| 07/16/2026 | $0.49 | $0.48 (-1.84%) | $0.49 | $0.48 | 260.44 K | $49.70 M |
| 07/15/2026 | $0.49 | $0.48 (-0.68%) | $0.50 | $0.48 | 266.30 K | $50.28 M |
| 07/14/2026 | $0.48 | $0.49 (1.16%) | $0.51 | $0.48 | 240.31 K | $50.73 M |
| 07/13/2026 | $0.51 | $0.48 (-5.25%) | $0.53 | $0.48 | 236.05 K | $49.95 M |
| 07/10/2026 | $0.52 | $0.51 (-2.49%) | $0.52 | $0.48 | 681.80 K | $52.88 M |
| 07/09/2026 | $0.52 | $0.51 (-1.66%) | $0.52 | $0.51 | 133.80 K | $52.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
