5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-6.70%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
-1.09%
1 YEAR PERFORMANCE
-18.10%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.81 | $1.78 (-1.93%) | $1.81 | $1.73 | 144,543 | $181.76 M |
| 03/11/2025 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.74 | 250,266 | $183.31 M |
| 03/10/2025 | $1.77 | $1.79 (1.13%) | $1.80 | $1.75 | 260,137 | $185.38 M |
| 03/07/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.72 | 350,103 | $184.35 M |
| 03/06/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.70 | 521,500 | $180.21 M |
| 03/05/2025 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.77 | 690,900 | $183.31 M |
| 03/04/2025 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.79 | 470,700 | $186.42 M |
| 03/03/2025 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.81 | 519,229 | $189.53 M |
| 02/28/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.83 | 693,213 | $194.71 M |
| 02/27/2025 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.90 | 205,126 | $198.85 M |
| 02/26/2025 | $1.92 | $1.95 (1.56%) | $1.96 | $1.91 | 75,800 | $201.96 M |
| 02/25/2025 | $1.92 | $1.94 (1.04%) | $1.98 | $1.89 | 237,031 | $200.92 M |
| 02/24/2025 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.92 | 202,500 | $199.88 M |
| 02/21/2025 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.93 | 237,412 | $200.92 M |
| 02/20/2025 | $2.01 | $2.02 (0.5%) | $2.07 | $2.01 | 113,000 | $209.21 M |
| 02/19/2025 | $1.98 | $2.03 (2.53%) | $2.03 | $1.95 | 193,545 | $210.24 M |
| 02/18/2025 | $1.99 | $1.99 (0%) | $2.02 | $1.94 | 145,003 | $206.10 M |
| 02/14/2025 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.98 | 155,148 | $207.13 M |
| 02/13/2025 | $1.92 | $2.04 (6.25%) | $2.04 | $1.92 | 268,600 | $211.28 M |
| 02/12/2025 | $1.82 | $1.94 (6.59%) | $1.98 | $1.80 | 638,000 | $200.92 M |
| 02/11/2025 | $1.82 | $1.83 (0.55%) | $1.88 | $1.81 | 261,104 | $189.53 M |
| 02/10/2025 | $1.80 | $1.84 (2.22%) | $1.86 | $1.80 | 344,069 | $190.56 M |
| 02/07/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 145,500 | $186.42 M |
| 02/06/2025 | $1.85 | $1.82 (-1.62%) | $1.86 | $1.81 | 87,000 | $188.49 M |
| 02/05/2025 | $1.80 | $1.83 (1.67%) | $1.84 | $1.77 | 130,123 | $189.53 M |
| 02/04/2025 | $1.77 | $1.78 (0.56%) | $1.80 | $1.76 | 108,500 | $184.35 M |
| 02/03/2025 | $1.75 | $1.76 (0.57%) | $1.82 | $1.75 | 224,500 | $182.28 M |
| 01/31/2025 | $1.84 | $1.81 (-1.63%) | $1.87 | $1.77 | 190,225 | $187.46 M |
| 01/30/2025 | $1.81 | $1.85 (2.21%) | $1.88 | $1.81 | 257,934 | $191.60 M |
| 01/29/2025 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.77 | 94,900 | $184.35 M |
| 01/28/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.81 | 152,040 | $190.56 M |
| 01/27/2025 | $1.82 | $1.83 (0.55%) | $1.87 | $1.81 | 113,907 | $189.53 M |
| 01/24/2025 | $1.80 | $1.82 (1.11%) | $1.85 | $1.80 | 142,716 | $188.49 M |
| 01/23/2025 | $1.79 | $1.83 (2.23%) | $1.83 | $1.77 | 210,545 | $189.53 M |
| 01/22/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.77 | 136,200 | $183.31 M |
| 01/21/2025 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.82 | 105,451 | $189.53 M |
| 01/17/2025 | $1.86 | $1.86 (0%) | $1.89 | $1.84 | 260,050 | $192.63 M |
| 01/16/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.82 | 241,101 | $191.60 M |
| 01/15/2025 | $1.83 | $1.84 (0.55%) | $1.85 | $1.80 | 152,400 | $190.56 M |
| 01/14/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.74 | 165,100 | $186.42 M |
| 01/13/2025 | $1.73 | $1.76 (1.73%) | $1.79 | $1.71 | 188,600 | $182.28 M |
| 01/10/2025 | $1.76 | $1.76 (0%) | $1.78 | $1.69 | 721,000 | $182.28 M |
| 01/08/2025 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.80 | 170,940 | $187.46 M |
| 01/07/2025 | $1.80 | $1.84 (2.22%) | $1.86 | $1.80 | 450,500 | $190.56 M |
| 01/06/2025 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.79 | 360,119 | $187.46 M |
| 01/03/2025 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.81 | 252,129 | $189.53 M |
| 01/02/2025 | $1.82 | $1.86 (2.2%) | $1.90 | $1.81 | 456,648 | $192.63 M |
| 12/31/2024 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.81 | 265,534 | $189.53 M |
| 12/30/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.82 | 114,300 | $189.53 M |
| 12/27/2024 | $1.86 | $1.88 (1.08%) | $1.91 | $1.86 | 204,700 | $194.71 M |
| 12/26/2024 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.89 | 161,700 | $195.74 M |
| 12/24/2024 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.88 | 80,500 | $196.78 M |
| 12/23/2024 | $1.89 | $1.90 (0.53%) | $1.92 | $1.85 | 264,000 | $196.78 M |
| 12/20/2024 | $1.83 | $1.91 (4.37%) | $1.92 | $1.83 | 956,300 | $197.81 M |
| 12/19/2024 | $1.91 | $1.85 (-3.14%) | $1.93 | $1.85 | 313,700 | $191.60 M |
| 12/18/2024 | $2.09 | $1.90 (-9.09%) | $2.10 | $1.90 | 424,800 | $196.78 M |
| 12/17/2024 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.01 | 435,800 | $215.42 M |
| 12/16/2024 | $2.06 | $2.09 (1.46%) | $2.21 | $2.04 | 553,400 | $216.46 M |
| 12/13/2024 | $1.90 | $2.01 (5.79%) | $2.03 | $1.83 | 762,200 | $208.17 M |
| 12/12/2024 | $1.89 | $1.89 (0%) | $2.01 | $1.87 | 805,900 | $195.74 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.
