-
5 DAY PERFORMANCE
+1.10% -
1 MONTH PERFORMANCE
+4.55% -
3 MONTH PERFORMANCE
+15.72% -
6 MONTH PERFORMANCE
-4.17% -
YEAR-TO-DATE PERFORMANCE
-28.13% -
1 YEAR PERFORMANCE
-23.65%
Franklin Street Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.82 | $1.84 (1.1%) | $1.85 | $1.78 | 187,186 | $190.56 M |
| 11/15/2024 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.82 | 241,200 | $189.53 M |
| 11/14/2024 | $1.86 | $1.82 (-2.15%) | $1.91 | $1.82 | 283,416 | $188.49 M |
| 11/13/2024 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.86 | 310,816 | $193.67 M |
| 11/12/2024 | $1.89 | $1.92 (1.59%) | $1.96 | $1.89 | 301,800 | $198.85 M |
| 11/11/2024 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.89 | 413,800 | $196.78 M |
| 11/08/2024 | $1.94 | $1.96 (1.03%) | $1.96 | $1.89 | 799,900 | $202.99 M |
| 11/07/2024 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.92 | 527,800 | $199.88 M |
| 11/06/2024 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.91 | 712,169 | $201.96 M |
| 11/05/2024 | $1.93 | $1.87 (-3.11%) | $1.96 | $1.85 | 241,100 | $193.67 M |
| 11/04/2024 | $1.94 | $1.95 (0.52%) | $1.97 | $1.88 | 680,336 | $201.96 M |
| 11/01/2024 | $1.80 | $1.92 (6.67%) | $1.92 | $1.79 | 944,212 | $198.85 M |
| 10/31/2024 | $1.77 | $1.77 (0%) | $1.83 | $1.72 | 792,600 | $183.31 M |
| 10/30/2024 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.76 | 376,009 | $183.31 M |
| 10/29/2024 | $1.77 | $1.85 (4.52%) | $1.85 | $1.77 | 1.07 M | $191.60 M |
| 10/28/2024 | $1.78 | $1.80 (1.12%) | $1.85 | $1.78 | 659,300 | $186.42 M |
| 10/25/2024 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.75 | 215,300 | $181.08 M |
| 10/24/2024 | $1.77 | $1.80 (1.69%) | $1.82 | $1.76 | 213,021 | $186.26 M |
| 10/23/2024 | $1.75 | $1.76 (0.57%) | $1.78 | $1.73 | 327,500 | $182.12 M |
| 10/22/2024 | $1.75 | $1.77 (1.14%) | $1.78 | $1.73 | 272,600 | $183.15 M |
| 10/21/2024 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.68 | 448,244 | $180.05 M |
| 10/18/2024 | $1.76 | $1.76 (0%) | $1.79 | $1.75 | 645,600 | $182.12 M |
| 10/17/2024 | $1.68 | $1.76 (4.76%) | $1.76 | $1.66 | 672,044 | $182.12 M |
| 10/16/2024 | $1.64 | $1.69 (3.05%) | $1.69 | $1.56 | 1.21 M | $174.88 M |
| 10/15/2024 | $1.63 | $1.63 (0%) | $1.67 | $1.60 | 482,131 | $168.67 M |
| 10/14/2024 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.59 | 189,600 | $166.60 M |
| 10/11/2024 | $1.59 | $1.60 (0.63%) | $1.64 | $1.58 | 478,900 | $165.56 M |
| 10/10/2024 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.58 | 638,826 | $164.53 M |
| 10/09/2024 | $1.62 | $1.64 (1.23%) | $1.65 | $1.58 | 763,027 | $169.70 M |
| 10/08/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.60 | 1.09 M | $168.67 M |
| 10/07/2024 | $1.61 | $1.63 (1.24%) | $1.64 | $1.59 | 700,750 | $168.67 M |
| 10/04/2024 | $1.64 | $1.64 (0%) | $1.66 | $1.62 | 100,828 | $169.70 M |
| 10/03/2024 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.60 | 152,900 | $165.56 M |
| 10/02/2024 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.65 | 376,100 | $172.81 M |
| 10/01/2024 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.67 | 747,625 | $174.88 M |
| 09/30/2024 | $1.71 | $1.77 (3.51%) | $1.77 | $1.69 | 310,300 | $183.15 M |
| 09/27/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.63 | 765,609 | $175.91 M |
| 09/26/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 353,900 | $177.98 M |
| 09/25/2024 | $1.71 | $1.71 (0%) | $1.74 | $1.68 | 264,845 | $176.95 M |
| 09/24/2024 | $1.73 | $1.73 (0%) | $1.75 | $1.69 | 299,400 | $179.02 M |
| 09/23/2024 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.70 | 160,468 | $177.98 M |
| 09/20/2024 | $1.72 | $1.79 (4.07%) | $1.81 | $1.72 | 1.05 M | $185.22 M |
| 09/19/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.73 | 225,833 | $185.22 M |
| 09/18/2024 | $1.73 | $1.72 (-0.58%) | $1.82 | $1.71 | 299,336 | $177.98 M |
| 09/17/2024 | $1.74 | $1.74 (0%) | $1.75 | $1.71 | 187,300 | $180.05 M |
| 09/16/2024 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.68 | 140,300 | $176.95 M |
| 09/13/2024 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.69 | 228,600 | $177.98 M |
| 09/12/2024 | $1.64 | $1.72 (4.88%) | $1.72 | $1.63 | 677,624 | $177.98 M |
| 09/11/2024 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.61 | 146,438 | $167.63 M |
| 09/10/2024 | $1.63 | $1.69 (3.68%) | $1.70 | $1.61 | 137,332 | $174.88 M |
| 09/09/2024 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.61 | 141,238 | $167.63 M |
| 09/06/2024 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.64 | 179,100 | $169.70 M |
| 09/05/2024 | $1.76 | $1.66 (-5.68%) | $1.76 | $1.66 | 167,100 | $171.77 M |
| 09/04/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.71 | 177,900 | $180.05 M |
| 09/03/2024 | $1.81 | $1.77 (-2.21%) | $1.82 | $1.70 | 438,100 | $183.15 M |
| 08/30/2024 | $1.76 | $1.82 (3.41%) | $1.82 | $1.75 | 527,642 | $188.33 M |
| 08/29/2024 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.71 | 185,300 | $180.05 M |
| 08/28/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.72 | 321,900 | $181.08 M |
| 08/27/2024 | $1.66 | $1.75 (5.42%) | $1.76 | $1.65 | 213,600 | $181.08 M |
| 08/26/2024 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.64 | 274,029 | $171.77 M |
| 08/23/2024 | $1.62 | $1.72 (6.17%) | $1.73 | $1.62 | 359,500 | $177.98 M |
| 08/22/2024 | $1.61 | $1.61 (0%) | $1.63 | $1.60 | 303,948 | $166.60 M |
| 08/21/2024 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.58 | 313,100 | $165.56 M |
| 08/20/2024 | $1.59 | $1.59 (0%) | $1.61 | $1.58 | 320,309 | $164.53 M |
| 08/19/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.56 | 247,200 | $164.53 M |