5 DAY PERFORMANCE
-6.10%
1 MONTH PERFORMANCE
-26.43%
3 MONTH PERFORMANCE
-26.90%
6 MONTH PERFORMANCE
-23.51%
YEAR-TO-DATE PERFORMANCE
-36.89%
1 YEAR PERFORMANCE
-41.07%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.21 | 1.47 M | $125.46 M |
| 10/29/2025 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.25 | 1.13 M | $131.69 M |
| 10/28/2025 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.32 | 892.31 K | $137.91 M |
| 10/27/2025 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.34 | 616.43 K | $138.94 M |
| 10/24/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 243.90 K | $145.05 M |
| 10/23/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.39 | 433.90 K | $145.05 M |
| 10/22/2025 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.38 | 687.43 K | $145.05 M |
| 10/21/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.41 | 409.60 K | $146.09 M |
| 10/20/2025 | $1.38 | $1.43 (3.62%) | $1.43 | $1.38 | 891.30 K | $148.16 M |
| 10/17/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.38 | 725.70 K | $142.98 M |
| 10/16/2025 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.42 | 995.41 K | $147.13 M |
| 10/15/2025 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.43 | 1.32 M | $151.27 M |
| 10/14/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.43 | 743.52 K | $149.20 M |
| 10/13/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.45 | 974.90 K | $151.27 M |
| 10/10/2025 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.50 | 728.43 K | $155.42 M |
| 10/09/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.54 | 442.71 K | $160.60 M |
| 10/08/2025 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.56 | 252.10 K | $162.67 M |
| 10/07/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.58 | 404.51 K | $163.70 M |
| 10/06/2025 | $1.64 | $1.61 (-1.83%) | $1.70 | $1.61 | 564.90 K | $166.81 M |
| 10/03/2025 | $1.62 | $1.65 (1.85%) | $1.65 | $1.60 | 341.05 K | $170.96 M |
| 10/02/2025 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.60 | 229.32 K | $167.85 M |
| 10/01/2025 | $1.60 | $1.64 (2.5%) | $1.67 | $1.60 | 452.90 K | $169.92 M |
| 09/30/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.58 | 465.42 K | $165.78 M |
| 09/29/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.60 | 88.20 K | $165.78 M |
| 09/26/2025 | $1.60 | $1.63 (1.87%) | $1.64 | $1.60 | 196.50 K | $168.88 M |
| 09/25/2025 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.60 | 220.43 K | $165.78 M |
| 09/24/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.62 | 166.02 K | $167.85 M |
| 09/23/2025 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.62 | 272.60 K | $169.92 M |
| 09/22/2025 | $1.62 | $1.66 (2.47%) | $1.66 | $1.62 | 197.80 K | $171.99 M |
| 09/19/2025 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.62 | 1.05 M | $168.88 M |
| 09/18/2025 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.62 | 471.70 K | $170.96 M |
| 09/17/2025 | $1.68 | $1.64 (-2.38%) | $1.71 | $1.64 | 358.40 K | $169.92 M |
| 09/16/2025 | $1.66 | $1.67 (0.6%) | $1.67 | $1.63 | 194.51 K | $173.03 M |
| 09/15/2025 | $1.67 | $1.68 (0.6%) | $1.73 | $1.65 | 612.95 K | $174.06 M |
| 09/12/2025 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.66 | 1.04 M | $174.06 M |
| 09/11/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.66 | 237.94 K | $175.10 M |
| 09/10/2025 | $1.65 | $1.66 (0.61%) | $1.68 | $1.64 | 214.13 K | $171.99 M |
| 09/09/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 99.21 K | $170.96 M |
| 09/08/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.66 | 239.20 K | $175.10 M |
| 09/05/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.68 | 140.53 K | $174.06 M |
| 09/04/2025 | $1.68 | $1.68 (0%) | $1.69 | $1.65 | 259.55 K | $174.06 M |
| 09/03/2025 | $1.67 | $1.67 (0%) | $1.72 | $1.64 | 391.00 K | $173.03 M |
| 09/02/2025 | $1.63 | $1.66 (1.84%) | $1.69 | $1.63 | 302.44 K | $171.99 M |
| 08/29/2025 | $1.66 | $1.66 (0%) | $1.67 | $1.64 | 116.10 K | $171.99 M |
| 08/28/2025 | $1.65 | $1.66 (0.61%) | $1.74 | $1.63 | 276.30 K | $171.99 M |
| 08/27/2025 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.63 | 229.25 K | $170.96 M |
| 08/26/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.65 | 218.90 K | $171.99 M |
| 08/25/2025 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.65 | 199.90 K | $173.03 M |
| 08/22/2025 | $1.63 | $1.71 (4.91%) | $1.73 | $1.63 | 354.52 K | $177.17 M |
| 08/21/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.60 | 150.90 K | $167.85 M |
| 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 |
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.
