Free Trial

Franklin Street Properties (FSP) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free FSP Stock Alerts
$1.98
+0.10 (+5.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Franklin Street Properties Stock Price Performance

5 Day
Performance
+4.76%
1 Month
Performance
+3.66%
3 Month
Performance
-15.92%
6 Month
Performance
-22.35%
Year-To-Date
Performance
-22.66%
1 Year
Performance
+37.50%
Receive FSP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Franklin Street Properties and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FSP Stock Chart for Saturday, June, 1, 2024

FSP Chart by TradingView

Franklin Street Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.88$1.97
+4.79%		$2.05$1.865.15 million shs$203.76 million
05/30/2024$1.88$1.88$1.95$1.85806,449 shs$194.45 million
05/29/2024$1.90$1.88
-1.05%		$1.91$1.851.54 million shs$194.45 million
05/28/2024$1.89$1.90
+0.53%		$1.93$1.851.24 million shs$196.52 million
05/27/2024$1.89$1.89$1.91$1.87714,100 shs$195.48 million
05/24/2024$1.89$1.89
+0.27%		$1.91$1.87714,082 shs$195.48 million
05/23/2024$1.90$1.89
-0.79%		$1.90$1.86582,145 shs$194.97 million
05/22/2024$1.97$1.90
-3.55%		$1.97$1.871.11 million shs$196.52 million
05/21/2024$1.92$1.97
+2.60%		$1.97$1.891.03 million shs$203.76 million
05/20/2024$1.92$1.92$1.95$1.91439,969 shs$198.59 million
05/17/2024$1.93$1.92
-0.52%		$1.96$1.851.12 million shs$198.59 million
05/16/2024$1.92$1.93
+0.52%		$1.96$1.89535,147 shs$199.62 million
05/15/2024$1.95$1.92
-1.54%		$1.98$1.91483,911 shs$198.59 million
05/14/2024$1.93$1.95
+1.04%		$1.96$1.93193,701 shs$201.69 million
05/13/2024$1.91$1.93
+1.05%		$1.95$1.92299,241 shs$199.62 million
05/10/2024$1.92$1.91
-0.52%		$1.94$1.91228,376 shs$197.55 million
05/09/2024$1.95$1.92
-1.54%		$1.96$1.92278,676 shs$198.59 million
05/08/2024$1.95$1.95$1.95$1.91328,799 shs$201.69 million
05/07/2024$1.94$1.95
+0.52%		$1.96$1.92325,470 shs$201.69 million
05/06/2024$1.93$1.94
+0.52%		$1.95$1.90247,248 shs$200.65 million
05/03/2024$1.91$1.93
+1.05%		$1.95$1.90214,744 shs$199.62 million
05/02/2024$1.91$1.91$1.91$1.87228,259 shs$197.55 million
05/01/2024$1.86$1.91
+2.69%		$1.97$1.85396,258 shs$197.55 million
04/30/2024$1.95$1.86
-4.62%		$1.96$1.86337,494 shs$192.38 million
04/29/2024$2.00$1.95
-2.50%		$2.04$1.94387,003 shs$201.69 million
04/26/2024$2.00$2.00$2.03$1.97207,755 shs$206.86 million
04/25/2024$2.04$2.00
-1.96%		$2.03$1.95286,646 shs$206.86 million
04/24/2024$2.07$2.04
-1.45%		$2.07$2.02217,606 shs$211.00 million
04/23/2024$1.87$2.07
+10.70%		$2.07$1.89520,757 shs$214.10 million
04/22/2024$1.88$1.87
-0.53%		$1.92$1.87387,358 shs$193.41 million
04/19/2024$1.86$1.88
+1.08%		$1.90$1.85332,969 shs$194.45 million
04/18/2024$1.92$1.86
-3.12%		$1.93$1.86277,867 shs$192.38 million
04/17/2024$1.94$1.92
-1.03%		$1.95$1.89452,280 shs$198.59 million
04/16/2024$1.97$1.94
-1.52%		$1.98$1.93289,338 shs$200.65 million
04/15/2024$2.09$1.97
-5.74%		$2.08$1.97477,634 shs$203.76 million
04/12/2024$2.09$2.09$2.12$2.02390,324 shs$216.17 million
04/11/2024$2.09$2.09$2.12$2.08295,404 shs$216.17 million
04/10/2024$2.19$2.09
-4.35%		$2.15$2.08569,904 shs$216.17 million
04/09/2024$2.12$2.19
+3.07%		$2.19$2.16477,610 shs$226.00 million
04/08/2024$2.10$2.12
+0.95%		$2.16$2.12469,150 shs$219.27 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$2.14$2.11
-1.41%		$2.15$2.09259,681 shs$217.72 million
04/04/2024$2.15$2.14
-0.47%		$2.20$2.10337,397 shs$220.82 million
04/03/2024$2.14$2.15
+0.23%		$2.17$2.12217,982 shs$221.86 million
04/02/2024$2.22$2.14
-3.60%		$2.19$2.12324,461 shs$221.34 million
04/01/2024$2.27$2.22
-2.20%		$2.28$2.21321,454 shs$229.62 million
03/29/2024$2.27$2.27$2.31$2.25359,839 shs$234.79 million
03/28/2024$2.26$2.27
+0.67%		$2.31$2.25359,839 shs$234.79 million
03/27/2024$2.20$2.26
+2.73%		$2.26$2.19771,465 shs$233.24 million
03/26/2024$2.19$2.20
+0.23%		$2.21$2.18541,660 shs$227.03 million
03/25/2024$2.20$2.19
-0.45%		$2.22$2.18404,597 shs$226.51 million
03/22/2024$2.27$2.20
-3.08%		$2.30$2.17357,704 shs$227.55 million
03/21/2024$2.18$2.27
+4.13%		$2.27$2.18692,181 shs$234.79 million
03/20/2024$2.17$2.18
+0.46%		$2.18$2.131.19 million shs$225.48 million
03/19/2024$2.15$2.17
+0.93%		$2.18$2.10765,739 shs$224.44 million
03/18/2024$2.17$2.15
-0.92%		$2.18$2.14225,858 shs$222.37 million
03/15/2024$2.20$2.18
-0.91%		$2.21$2.13869,477 shs$224.96 million
03/14/2024$2.21$2.20
-0.68%		$2.23$2.17428,624 shs$227.03 million
03/13/2024$2.21$2.21$2.25$2.20339,549 shs$228.58 million
03/12/2024$2.28$2.21
-2.86%		$2.28$2.19318,421 shs$228.58 million
03/11/2024$2.29$2.28
-0.66%		$2.29$2.25285,242 shs$235.30 million
03/08/2024$2.30$2.29
-0.43%		$2.33$2.26371,435 shs$236.86 million
03/07/2024$2.33$2.30
-1.29%		$2.36$2.29469,998 shs$237.89 million
03/06/2024$2.32$2.33
+0.65%		$2.37$2.29344,436 shs$240.99 million
03/05/2024$2.37$2.32
-2.32%		$2.38$2.29635,380 shs$239.44 million
03/04/2024$2.38$2.37
-0.42%		$2.38$2.30434,078 shs$245.13 million
03/01/2024$2.37$2.36
-0.63%		$2.40$2.32687,197 shs$243.58 million
02/29/2024$2.33$2.37
+1.72%		$2.40$2.291.17 million shs$245.13 million

Related Companies:
This page (NYSE:FSP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets