5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-17.49%
3 MONTH PERFORMANCE
-16.57%
6 MONTH PERFORMANCE
-21.35%
YEAR-TO-DATE PERFORMANCE
-17.49%
1 YEAR PERFORMANCE
-20.94%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.54 | $1.50 (-2.6%) | $1.57 | $1.48 | 194,700 | $157.43 M |
| 04/30/2025 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.49 | 305,800 | $163.64 M |
| 04/29/2025 | $1.54 | $1.55 (0.65%) | $1.58 | $1.52 | 156,521 | $160.53 M |
| 04/28/2025 | $1.55 | $1.55 (0%) | $1.56 | $1.52 | 201,300 | $160.53 M |
| 04/25/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.53 | 275,700 | $159.49 M |
| 04/24/2025 | $1.58 | $1.58 (0%) | $1.64 | $1.55 | 446,514 | $163.64 M |
| 04/23/2025 | $1.57 | $1.59 (1.27%) | $1.62 | $1.49 | 896,500 | $164.67 M |
| 04/22/2025 | $1.53 | $1.54 (0.65%) | $1.55 | $1.48 | 326,300 | $159.49 M |
| 04/21/2025 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.48 | 355,646 | $156.39 M |
| 04/17/2025 | $1.49 | $1.52 (2.01%) | $1.55 | $1.48 | 383,142 | $157.42 M |
| 04/16/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.47 | 247,331 | $156.39 M |
| 04/15/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.47 | 183,900 | $156.39 M |
| 04/14/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.43 | 295,101 | $155.35 M |
| 04/11/2025 | $1.45 | $1.46 (0.69%) | $1.47 | $1.36 | 407,346 | $151.21 M |
| 04/10/2025 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.41 | 736,091 | $152.24 M |
| 04/09/2025 | $1.55 | $1.58 (1.94%) | $1.62 | $1.45 | 795,518 | $163.64 M |
| 04/08/2025 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.54 | 590,424 | $161.56 M |
| 04/07/2025 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.53 | 763,600 | $163.64 M |
| 04/04/2025 | $1.70 | $1.70 (0%) | $1.71 | $1.64 | 629,700 | $176.06 M |
| 04/03/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.70 | 568,800 | $181.24 M |
| 04/02/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.78 | 185,826 | $187.46 M |
| 04/01/2025 | $1.77 | $1.83 (3.39%) | $1.84 | $1.75 | 395,900 | $189.53 M |
| 03/31/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.78 | 387,214 | $184.35 M |
| 03/28/2025 | $1.87 | $1.84 (-1.6%) | $1.89 | $1.81 | 159,100 | $190.56 M |
| 03/27/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.81 | 179,800 | $192.63 M |
| 03/26/2025 | $1.76 | $1.83 (3.98%) | $1.84 | $1.76 | 307,630 | $189.53 M |
| 03/25/2025 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.82 | 119,145 | $188.49 M |
| 03/24/2025 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.86 | 242,500 | $192.63 M |
| 03/21/2025 | $1.82 | $1.88 (3.3%) | $1.88 | $1.78 | 914,800 | $194.71 M |
| 03/20/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.78 | 273,533 | $189.53 M |
| 03/19/2025 | $1.80 | $1.82 (1.11%) | $1.85 | $1.80 | 162,629 | $188.49 M |
| 03/18/2025 | $1.79 | $1.81 (1.12%) | $1.82 | $1.76 | 325,813 | $187.46 M |
| 03/17/2025 | $1.75 | $1.81 (3.43%) | $1.83 | $1.74 | 427,213 | $187.46 M |
| 03/14/2025 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.72 | 294,219 | $180.21 M |
| 03/13/2025 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.73 | 382,400 | $182.28 M |
| 03/12/2025 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.73 | 273,010 | $185.38 M |
| 03/11/2025 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.74 | 250,300 | $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 |
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.
