5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-10.26%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
+7.23%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $1.76 | $1.72 (-2.27%) | $1.76 | $1.71 | 167.63 K | $178.14 M |
| 06/23/2025 | $1.70 | $1.74 (2.35%) | $1.76 | $1.70 | 278.55 K | $180.21 M |
| 06/20/2025 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.68 | 565.80 K | $175.03 M |
| 06/18/2025 | $1.69 | $1.70 (0.59%) | $1.72 | $1.67 | 627.01 K | $176.06 M |
| 06/17/2025 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.69 | 455.50 K | $175.03 M |
| 06/16/2025 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.70 | 331.10 K | $178.14 M |
| 06/13/2025 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.73 | 195.40 K | $179.17 M |
| 06/12/2025 | $1.75 | $1.80 (2.86%) | $1.80 | $1.74 | 229.30 K | $186.42 M |
| 06/11/2025 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.75 | 548.33 K | $181.24 M |
| 06/10/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.78 | 146.24 K | $186.42 M |
| 06/09/2025 | $1.79 | $1.80 (0.56%) | $1.81 | $1.76 | 186.10 K | $186.42 M |
| 06/06/2025 | $1.75 | $1.80 (2.86%) | $1.81 | $1.73 | 425.13 K | $186.42 M |
| 06/05/2025 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.74 | 404.91 K | $180.21 M |
| 06/04/2025 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.75 | 252.60 K | $182.28 M |
| 06/03/2025 | $1.76 | $1.79 (1.7%) | $1.80 | $1.75 | 174.41 K | $185.38 M |
| 06/02/2025 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.75 | 347.30 K | $182.28 M |
| 05/30/2025 | $1.81 | $1.82 (0.55%) | $1.83 | $1.76 | 367.60 K | $188.49 M |
| 05/29/2025 | $1.84 | $1.81 (-1.63%) | $1.86 | $1.80 | 411.56 K | $187.46 M |
| 05/28/2025 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.83 | 527.17 K | $191.60 M |
| 05/27/2025 | $1.84 | $1.87 (1.63%) | $1.87 | $1.80 | 424.12 K | $193.67 M |
| 05/23/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.80 | 202.72 K | $188.49 M |
| 05/22/2025 | $1.80 | $1.84 (2.22%) | $1.86 | $1.80 | 356.54 K | $190.56 M |
| 05/21/2025 | $1.73 | $1.83 (5.78%) | $1.84 | $1.73 | 486.13 K | $189.53 M |
| 05/20/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 243.24 K | $181.24 M |
| 05/19/2025 | $1.74 | $1.87 (7.47%) | $1.88 | $1.74 | 390.00 K | $193.67 M |
| 05/16/2025 | $1.73 | $1.77 (2.31%) | $1.80 | $1.73 | 488.60 K | $183.31 M |
| 05/15/2025 | $1.74 | $1.78 (2.3%) | $1.91 | $1.71 | 942.91 K | $184.35 M |
| 05/14/2025 | $1.72 | $1.76 (2.33%) | $2.05 | $1.71 | 3.94 M | $182.28 M |
| 05/13/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.45 | 408.51 K | $151.21 M |
| 05/12/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.48 | 620.40 K | $155.35 M |
| 05/09/2025 | $1.52 | $1.52 (0%) | $1.55 | $1.51 | 64.10 K | $157.42 M |
| 05/08/2025 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 223.00 K | $156.39 M |
| 05/07/2025 | $1.51 | $1.53 (1.32%) | $1.55 | $1.50 | 192.84 K | $158.46 M |
| 05/06/2025 | $1.49 | $1.49 (0%) | $1.54 | $1.49 | 123.60 K | $154.31 M |
| 05/05/2025 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.51 | 121.03 K | $156.39 M |
| 05/02/2025 | $1.52 | $1.57 (3.29%) | $1.60 | $1.52 | 324.40 K | $162.60 M |
| 05/01/2025 | $1.54 | $1.50 (-2.6%) | $1.57 | $1.48 | 198.54 K | $155.35 M |
| 04/30/2025 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.49 | 305.80 K | $163.64 M |
| 04/29/2025 | $1.54 | $1.55 (0.65%) | $1.58 | $1.52 | 156.52 K | $160.53 M |
| 04/28/2025 | $1.55 | $1.55 (0%) | $1.56 | $1.52 | 201.30 K | $160.53 M |
| 04/25/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.53 | 275.70 K | $159.49 M |
| 04/24/2025 | $1.58 | $1.58 (0%) | $1.64 | $1.55 | 446.51 K | $163.64 M |
| 04/23/2025 | $1.57 | $1.59 (1.27%) | $1.62 | $1.49 | 896.50 K | $164.67 M |
| 04/22/2025 | $1.53 | $1.54 (0.65%) | $1.55 | $1.48 | 326.30 K | $159.49 M |
| 04/21/2025 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.48 | 355.65 K | $156.39 M |
| 04/17/2025 | $1.49 | $1.52 (2.01%) | $1.55 | $1.48 | 383.14 K | $157.42 M |
| 04/16/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.47 | 247.33 K | $156.39 M |
| 04/15/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.47 | 183.90 K | $156.39 M |
| 04/14/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.43 | 295.10 K | $155.35 M |
| 04/11/2025 | $1.45 | $1.46 (0.69%) | $1.47 | $1.36 | 407.35 K | $151.21 M |
| 04/10/2025 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.41 | 736.09 K | $152.24 M |
| 04/09/2025 | $1.55 | $1.58 (1.94%) | $1.62 | $1.45 | 795.52 K | $163.64 M |
| 04/08/2025 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.54 | 590.42 K | $161.56 M |
| 04/07/2025 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.53 | 763.60 K | $163.64 M |
| 04/04/2025 | $1.70 | $1.70 (0%) | $1.71 | $1.64 | 629.70 K | $176.06 M |
| 04/03/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.70 | 568.80 K | $181.24 M |
| 04/02/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.78 | 185.83 K | $187.46 M |
| 04/01/2025 | $1.77 | $1.83 (3.39%) | $1.84 | $1.75 | 395.90 K | $189.53 M |
| 03/31/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.78 | 387.21 K | $184.35 M |
| 03/28/2025 | $1.87 | $1.84 (-1.6%) | $1.89 | $1.81 | 159.10 K | $190.56 M |
| 03/27/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.81 | 179.80 K | $192.63 M |
| 03/26/2025 | $1.76 | $1.83 (3.98%) | $1.84 | $1.76 | 307.63 K | $189.53 M |
| 03/25/2025 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.82 | 119.15 K | $188.49 M |
| 03/24/2025 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.86 | 242.50 K | $192.63 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.
