5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-11.75%
6 MONTH PERFORMANCE
-16.75%
YEAR-TO-DATE PERFORMANCE
-11.75%
1 YEAR PERFORMANCE
+0.94%
Franklin Street Properties Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/20/2025 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.61 | 719.95 K | $166.81 M |
08/19/2025 | $1.62 | $1.68 (3.7%) | $1.69 | $1.62 | 484.60 K | $174.06 M |
08/18/2025 | $1.59 | $1.62 (1.89%) | $1.64 | $1.59 | 258.12 K | $167.85 M |
08/15/2025 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.57 | 219.20 K | $165.78 M |
08/14/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.60 | 208.83 K | $166.81 M |
08/13/2025 | $1.60 | $1.64 (2.5%) | $1.66 | $1.60 | 301.40 K | $169.92 M |
08/12/2025 | $1.57 | $1.60 (1.91%) | $1.61 | $1.56 | 166.00 K | $165.78 M |
08/11/2025 | $1.58 | $1.56 (-1.27%) | $1.61 | $1.55 | 394.50 K | $161.63 M |
08/08/2025 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.58 | 231.20 K | $163.70 M |
08/07/2025 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.58 | 385.25 K | $164.74 M |
08/06/2025 | $1.60 | $1.60 (0%) | $1.66 | $1.59 | 446.40 K | $165.78 M |
08/05/2025 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.59 | 301.72 K | $165.78 M |
08/04/2025 | $1.61 | $1.61 (0%) | $1.65 | $1.60 | 209.24 K | $166.81 M |
08/01/2025 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.61 | 267.20 K | $166.81 M |
07/31/2025 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.65 | 232.70 K | $170.96 M |
07/30/2025 | $1.74 | $1.70 (-2.3%) | $1.82 | $1.68 | 651.93 K | $176.14 M |
07/29/2025 | $1.69 | $1.72 (1.78%) | $1.77 | $1.68 | 460.15 K | $178.21 M |
07/28/2025 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.67 | 167.30 K | $173.03 M |
07/25/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.65 | 119.20 K | $175.03 M |
07/24/2025 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.67 | 162.00 K | $172.96 M |
07/23/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.65 | 256.95 K | $177.10 M |
07/22/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.64 | 341.00 K | $169.85 M |
07/21/2025 | $1.64 | $1.65 (0.61%) | $1.66 | $1.63 | 202.50 K | $170.89 M |
07/18/2025 | $1.63 | $1.63 (0%) | $1.65 | $1.63 | 256.25 K | $168.81 M |
07/17/2025 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.61 | 737.60 K | $169.85 M |
07/16/2025 | $1.67 | $1.66 (-0.6%) | $1.70 | $1.65 | 761.30 K | $171.92 M |
07/15/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.66 | 328.40 K | $173.99 M |
07/14/2025 | $1.69 | $1.74 (2.96%) | $1.74 | $1.69 | 159.00 K | $180.21 M |
07/11/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.68 | 639.60 K | $176.06 M |
07/10/2025 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.69 | 418.80 K | $177.10 M |
07/09/2025 | $1.68 | $1.73 (2.98%) | $1.73 | $1.68 | 388.03 K | $179.17 M |
07/08/2025 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.67 | 750.20 K | $173.99 M |
07/07/2025 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.70 | 649.04 K | $176.06 M |
07/03/2025 | $1.77 | $1.78 (0.56%) | $1.81 | $1.76 | 159.30 K | $184.35 M |
07/02/2025 | $1.67 | $1.77 (5.99%) | $1.78 | $1.67 | 387.60 K | $183.31 M |
07/01/2025 | $1.64 | $1.67 (1.83%) | $1.69 | $1.64 | 628.00 K | $172.96 M |
06/30/2025 | $1.70 | $1.64 (-3.53%) | $1.71 | $1.64 | 860.30 K | $169.85 M |
06/27/2025 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.65 | 2.33 M | $176.06 M |
06/26/2025 | $1.69 | $1.71 (1.18%) | $1.71 | $1.67 | 140.80 K | $177.10 M |
06/25/2025 | $1.70 | $1.70 (0%) | $1.71 | $1.67 | 351.44 K | $176.06 M |
06/24/2025 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.70 | 170.81 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 |