5 DAY PERFORMANCE
-6.70%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-29.17%
6 MONTH PERFORMANCE
-48.48%
YEAR-TO-DATE PERFORMANCE
-10.13%
1 YEAR PERFORMANCE
-53.04%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.86 | $0.84 (-2.33%) | $0.88 | $0.82 | 1.17 M | $87.10 M |
| 01/29/2026 | $0.88 | $0.88 (0.38%) | $0.88 | $0.85 | 237.50 K | $91.21 M |
| 01/28/2026 | $0.90 | $0.87 (-2.95%) | $0.91 | $0.87 | 377.97 K | $90.38 M |
| 01/27/2026 | $0.92 | $0.90 (-2.1%) | $0.92 | $0.88 | 331.50 K | $93.39 M |
| 01/26/2026 | $0.89 | $0.91 (2.82%) | $0.91 | $0.89 | 437.31 K | $94.46 M |
| 01/23/2026 | $0.89 | $0.90 (0.7%) | $0.91 | $0.88 | 284.74 K | $92.93 M |
| 01/22/2026 | $0.91 | $0.91 (0.03%) | $0.93 | $0.89 | 340.18 K | $94.14 M |
| 01/21/2026 | $0.89 | $0.91 (2.18%) | $0.92 | $0.89 | 384.45 K | $94.62 M |
| 01/20/2026 | $0.90 | $0.89 (-0.99%) | $0.92 | $0.89 | 323.35 K | $92.40 M |
| 01/16/2026 | $0.91 | $0.91 (-0.08%) | $0.93 | $0.89 | 220.01 K | $93.99 M |
| 01/15/2026 | $0.96 | $0.91 (-5.21%) | $0.98 | $0.91 | 386.10 K | $94.36 M |
| 01/14/2026 | $0.91 | $0.95 (4.05%) | $0.95 | $0.89 | 362.20 K | $98.12 M |
| 01/13/2026 | $0.94 | $0.92 (-2.38%) | $0.94 | $0.90 | 225.50 K | $95.15 M |
| 01/12/2026 | $0.91 | $0.94 (2.76%) | $0.94 | $0.89 | 231.11 K | $97.36 M |
| 01/09/2026 | $0.92 | $0.92 (0.2%) | $0.93 | $0.88 | 223.42 K | $95.09 M |
| 01/08/2026 | $0.89 | $0.89 (0.89%) | $0.91 | $0.88 | 183.11 K | $92.69 M |
| 01/07/2026 | $0.92 | $0.89 (-3.58%) | $0.92 | $0.89 | 288.15 K | $91.87 M |
| 01/06/2026 | $0.91 | $0.91 (0.21%) | $0.94 | $0.91 | 292.90 K | $94.55 M |
| 01/05/2026 | $0.94 | $0.91 (-2.69%) | $0.96 | $0.91 | 476.40 K | $94.39 M |
| 01/02/2026 | $0.95 | $0.94 (-1.41%) | $0.96 | $0.91 | 447.81 K | $97.00 M |
| 12/31/2025 | $0.90 | $0.95 (5.09%) | $0.95 | $0.87 | 559.66 K | $98.07 M |
| 12/30/2025 | $0.90 | $0.90 (-0.44%) | $0.95 | $0.89 | 586.10 K | $93.32 M |
| 12/29/2025 | $0.94 | $0.90 (-3.37%) | $0.95 | $0.89 | 277.20 K | $93.78 M |
| 12/26/2025 | $0.92 | $0.94 (1.89%) | $0.95 | $0.92 | 282.55 K | $97.47 M |
| 12/24/2025 | $0.87 | $0.92 (5.72%) | $0.94 | $0.87 | 565.81 K | $95.37 M |
| 12/23/2025 | $0.89 | $0.85 (-4.49%) | $0.90 | $0.85 | 1.03 M | $88.14 M |
| 12/22/2025 | $0.92 | $0.89 (-3.55%) | $0.96 | $0.88 | 884.10 K | $92.36 M |
| 12/19/2025 | $0.96 | $0.91 (-5.22%) | $1.00 | $0.91 | 835.84 K | $94.44 M |
| 12/18/2025 | $1.00 | $0.97 (-3.41%) | $1.00 | $0.96 | 191.62 K | $100.15 M |
| 12/17/2025 | $0.95 | $1.00 (4.33%) | $1.01 | $0.95 | 244.70 K | $103.21 M |
| 12/16/2025 | $0.97 | $0.98 (1.14%) | $1.00 | $0.95 | 368.37 K | $102.01 M |
| 12/15/2025 | $1.00 | $0.97 (-2.91%) | $1.01 | $0.95 | 337.72 K | $100.50 M |
| 12/12/2025 | $0.99 | $0.97 (-2.18%) | $1.00 | $0.94 | 622.80 K | $100.41 M |
| 12/11/2025 | $0.96 | $0.96 (-0.44%) | $0.99 | $0.94 | 303.50 K | $99.56 M |
| 12/10/2025 | $0.94 | $0.95 (1.47%) | $0.99 | $0.93 | 318.45 K | $98.90 M |
| 12/09/2025 | $0.90 | $0.95 (4.66%) | $0.96 | $0.90 | 462.84 K | $98.19 M |
| 12/08/2025 | $0.93 | $0.93 (0.13%) | $0.95 | $0.91 | 463.02 K | $96.56 M |
| 12/05/2025 | $0.97 | $0.93 (-4.45%) | $0.98 | $0.93 | 492.60 K | $96.58 M |
| 12/04/2025 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.97 | 362.40 K | $100.58 M |
| 12/03/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $0.97 | 315.20 K | $105.76 M |
| 12/02/2025 | $1.00 | $1.00 (0.18%) | $1.02 | $0.98 | 258.20 K | $103.69 M |
| 12/01/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 417.91 K | $103.69 M |
| 11/28/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.00 | 259.44 K | $107.84 M |
| 11/26/2025 | $0.97 | $1.00 (2.73%) | $1.03 | $0.97 | 534.05 K | $103.69 M |
| 11/25/2025 | $0.98 | $0.98 (0.52%) | $1.02 | $0.97 | 312.75 K | $101.77 M |
| 11/24/2025 | $0.97 | $0.96 (-0.53%) | $1.00 | $0.94 | 600.33 K | $99.54 M |
| 11/21/2025 | $0.89 | $0.96 (8.47%) | $1.02 | $0.87 | 1.89 M | $99.65 M |
| 11/20/2025 | $0.95 | $0.90 (-5.77%) | $0.96 | $0.87 | 987.70 K | $92.83 M |
| 11/19/2025 | $0.96 | $0.94 (-2.08%) | $0.99 | $0.93 | 1.16 M | $97.47 M |
| 11/18/2025 | $0.97 | $0.96 (-0.65%) | $0.98 | $0.93 | 1.12 M | $99.93 M |
| 11/17/2025 | $1.05 | $0.99 (-5.29%) | $1.08 | $0.98 | 899.40 K | $103.12 M |
| 11/14/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 1.98 M | $108.87 M |
| 11/13/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.07 | 1.60 M | $114.06 M |
| 11/12/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.11 | 817.90 K | $121.32 M |
| 11/11/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.11 | 1.10 M | $119.24 M |
| 11/10/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 827.91 K | $119.24 M |
| 11/07/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 980.40 K | $120.28 M |
| 11/06/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 972.20 K | $118.21 M |
| 11/05/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.17 | 398.70 K | $123.39 M |
| 11/04/2025 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.18 | 567.04 K | $122.35 M |
| 11/03/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.18 | 704.50 K | $127.54 M |
| 10/31/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 1.40 M | $124.43 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.
