Empire State Realty OP, L.P. (FISK) stock
FISKNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ESBA, OGCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3093% below fair value
$5.00+0.15 (+3.09%)
Close on Oct 30, 2026Market cap $111.51MP/E 166.7Yield –
Price history
Empire State Realty OP, L.P. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.00
+3.09% on the day
52-week range
$3.84 – $7.94
-37.0% from the high
Change over 52 weeks
-37.0%
From $7.94 on Oct 30, 2025
Average volume
1,144
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | +3.09% | 637 |
| Oct 29, 2026 | $4.80 | $4.90 | $4.80 | $4.85 | +3.19% | 6,589 |
| Oct 28, 2026 | $4.85 | $4.86 | $4.66 | $4.70 | -2.69% | 10,204 |
| Oct 27, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | -1.53% | 326 |
| Oct 26, 2026 | $4.78 | $4.91 | $4.78 | $4.91 | +1.13% | 506 |
| Oct 23, 2026 | $4.75 | $4.90 | $4.75 | $4.85 | +1.68% | 1,983 |
| Oct 22, 2026 | $4.76 | $4.77 | $4.76 | $4.77 | +5.53% | 734 |
| Oct 21, 2026 | $4.52 | $4.52 | $4.52 | $4.52 | +0.22% | 255 |
| Oct 20, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 7 |
| Oct 19, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 6 |
| Oct 16, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 7 |
| Oct 15, 2026 | $4.51 | $4.51 | $4.47 | $4.51 | -1.31% | 8,198 |
| Oct 14, 2026 | $4.57 | $4.57 | $4.57 | $4.57 | -2.77% | 274 |
| Oct 13, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | +9.56% | 2,604 |
| Oct 12, 2026 | $4.29 | $4.29 | $4.29 | $4.29 | 0.00% | 7 |
| Oct 9, 2026 | $4.31 | $4.31 | $4.21 | $4.29 | +3.13% | 13,853 |
| Oct 8, 2026 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 14 |
| Oct 7, 2026 | $4.26 | $4.26 | $4.16 | $4.16 | -0.48% | 11,381 |
| Oct 6, 2026 | $4.04 | $4.18 | $4.04 | $4.18 | +8.85% | 418 |
| Oct 5, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 6 |
| Oct 2, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 9 |
| Oct 1, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 14 |
| Sep 30, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 97 |
| Sep 29, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 83 |
| Sep 28, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 20 |
| Sep 25, 2026 | $3.90 | $3.90 | $3.84 | $3.84 | -4.00% | 10,966 |
| Sep 24, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 747 |
| Sep 23, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | -6.98% | 282 |
| Sep 22, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | – |
| Sep 21, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | – |
| Sep 18, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | – |
| Sep 17, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | – |
| Sep 16, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | – |
| Sep 15, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | – |
| Sep 14, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 7 |
| Sep 11, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 9 |
| Sep 10, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 8 |
| Sep 9, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 11 |
| Sep 8, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | +0.47% | 1,085 |
| Sep 4, 2026 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 14 |
| Sep 3, 2026 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 12 |
| Sep 2, 2026 | $4.28 | $4.28 | $4.28 | $4.28 | -4.68% | 113 |
| Sep 1, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 12 |
| Aug 31, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 12 |
| Aug 28, 2026 | $4.50 | $4.50 | $4.46 | $4.49 | -4.47% | 22,162 |
| Aug 27, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 10 |
| Aug 26, 2026 | $4.70 | $4.70 | $4.69 | $4.70 | 0.00% | 510 |
| Aug 25, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 110 |
| Aug 24, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | +0.21% | 463 |
| Aug 21, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 10 |
| Aug 20, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 13 |
| Aug 19, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 10 |
| Aug 18, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 13 |
| Aug 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 13 |
| Aug 14, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 111 |
| Aug 13, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | -9.98% | 179 |
| Aug 12, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 4 |
| Aug 11, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 8 |
| Aug 10, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 137 |
| Aug 7, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 10 |
| Aug 6, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 10 |
| Aug 5, 2026 | $5.00 | $5.21 | $5.00 | $5.21 | -0.38% | 1,233 |
| Aug 4, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 146 |
| Aug 3, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | +2.65% | 272 |
| Jul 31, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | +8.40% | 210 |
| Jul 30, 2026 | $5.01 | $5.01 | $4.65 | $4.70 | -13.28% | 2,442 |
| Jul 29, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 21 |
| Jul 28, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 27, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 7 |
| Jul 24, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 7 |
| Jul 23, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 13 |
| Jul 22, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 21, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 20, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 17, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 16, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 15, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 14, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 13, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 10 |
| Jul 10, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 453 |
| Jul 9, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 11 |
| Jul 8, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 29 |
| Jul 7, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 107 |
| Jul 6, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | -3.39% | 2,141 |
| Jul 2, 2026 | $5.61 | $5.61 | $5.61 | $5.61 | 0.00% | 12 |
| Jul 1, 2026 | $5.61 | $5.61 | $5.61 | $5.61 | 0.00% | 14 |
| Jun 30, 2026 | $5.61 | $5.61 | $5.61 | $5.61 | 0.00% | 132 |
| Jun 29, 2026 | $5.61 | $5.61 | $5.61 | $5.61 | +10.87% | 291 |
| Jun 26, 2026 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 10 |
| Jun 25, 2026 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 44 |
| Jun 24, 2026 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 44 |
| Jun 23, 2026 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 5 |
| Jun 22, 2026 | $5.01 | $5.06 | $5.01 | $5.06 | +1.00% | 535 |
| Jun 18, 2026 | $5.01 | $5.01 | $5.01 | $5.01 | -7.56% | 1,905 |
| Jun 17, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | – |
| Jun 16, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | – |
| Jun 15, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | – |
| Jun 12, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 7 |
| Jun 11, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 57 |
| Jun 10, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | +0.18% | 394 |
| Jun 9, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 4 |
| Jun 8, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 8 |
| Jun 5, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 4 |
| Jun 4, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 4 |
| Jun 3, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 59 |
| Jun 2, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 4 |
| Jun 1, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 4 |
| May 29, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 6 |
| May 28, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 154 |
| May 27, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 4 |
| May 26, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | -1.88% | 108 |
| May 22, 2026 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 4 |
| May 21, 2026 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 4 |
| May 20, 2026 | $5.21 | $5.51 | $5.07 | $5.51 | +2.11% | 576 |
| May 19, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 58 |
| May 18, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 15, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 14, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 13, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 6 |
| May 12, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 11, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 117 |
| May 8, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 7, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 6, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 5, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| May 4, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | -4.09% | 959 |
| May 1, 2026 | $5.39 | $5.63 | $5.39 | $5.63 | +2.18% | 6,076 |
| Apr 30, 2026 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 4 |
| Apr 29, 2026 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 4 |
| Apr 28, 2026 | $5.51 | $5.51 | $5.51 | $5.51 | +1.47% | 190 |
| Apr 27, 2026 | $5.26 | $5.43 | $5.26 | $5.43 | +0.56% | 1,097 |
| Apr 24, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 4 |
| Apr 23, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 15 |
| Apr 22, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 15 |
| Apr 21, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 9 |
| Apr 20, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 6 |
| Apr 17, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 13 |
| Apr 16, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | +5.88% | 104 |
| Apr 15, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 14 |
| Apr 14, 2026 | $5.04 | $5.34 | $4.95 | $5.10 | +1.49% | 20,980 |
| Apr 13, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 4 |
| Apr 10, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 18 |
| Apr 9, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 4 |
| Apr 8, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 124 |
| Apr 7, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 11 |
| Apr 6, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 110 |
| Apr 2, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | +2.55% | 153 |
| Apr 1, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 3 |
| Mar 31, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 122 |
| Mar 30, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 145 |
| Mar 27, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 2 |
| Mar 26, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 4 |
| Mar 25, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | -0.91% | 4,667 |
| Mar 24, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | +3.56% | 1,202 |
| Mar 23, 2026 | $4.50 | $4.80 | $4.49 | $4.78 | -2.35% | 8,280 |
| Mar 20, 2026 | $4.89 | $4.89 | $4.89 | $4.89 | -1.21% | 218 |
| Mar 19, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 2 |
| Mar 18, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | +1.02% | 926 |
| Mar 17, 2026 | $4.90 | $5.04 | $4.82 | $4.90 | -5.59% | 2,736 |
| Mar 16, 2026 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 4 |
| Mar 13, 2026 | $5.18 | $5.19 | $5.18 | $5.19 | -0.95% | 202 |
| Mar 12, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | -6.43% | 102 |
| Mar 11, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 320 |
| Mar 10, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 22 |
| Mar 9, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 3 |
| Mar 6, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 11 |
| Mar 5, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | +1.08% | 1,109 |
| Mar 4, 2026 | $5.53 | $5.55 | $5.42 | $5.54 | +1.84% | 8,010 |
| Mar 3, 2026 | $5.63 | $5.63 | $5.44 | $5.44 | -1.98% | 394 |
| Mar 2, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 2 |
| Feb 27, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 2 |
| Feb 26, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 6 |
| Feb 25, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | – |
| Feb 24, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | -7.96% | 1,502 |
| Feb 23, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 4 |
| Feb 20, 2026 | $5.95 | $6.03 | $5.95 | $6.03 | -5.49% | 203 |
| Feb 19, 2026 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 6 |
| Feb 18, 2026 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 63 |
| Feb 17, 2026 | $6.00 | $6.38 | $5.99 | $6.38 | +4.42% | 7,771 |
| Feb 13, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | 0.00% | 5 |
| Feb 12, 2026 | $6.22 | $6.22 | $6.11 | $6.11 | -10.80% | 203 |
| Feb 11, 2026 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 6 |
| Feb 10, 2026 | $6.77 | $6.85 | $6.77 | $6.85 | +1.93% | 503 |
| Feb 9, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | 0.00% | 3 |
| Feb 6, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | +2.44% | 105 |
| Feb 5, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | +1.39% | 103 |
| Feb 4, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 4 |
| Feb 3, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 46 |
| Feb 2, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 3 |
| Jan 30, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 11 |
| Jan 29, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 96 |
| Jan 28, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | -1.82% | 203 |
| Jan 27, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | +1.23% | 103 |
| Jan 26, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | +2.41% | 665 |
| Jan 23, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 23 |
| Jan 22, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 3 |
| Jan 21, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 3 |
| Jan 20, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 3 |
| Jan 16, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 21 |
| Jan 15, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 3 |
| Jan 14, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 2 |
| Jan 13, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 20 |
| Jan 12, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 3 |
| Jan 9, 2026 | $6.25 | $6.54 | $6.02 | $6.36 | +2.03% | 5,753 |
| Jan 8, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Jan 7, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Jan 6, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Jan 5, 2026 | $5.98 | $6.66 | $5.98 | $6.23 | -4.74% | 5,740 |
| Jan 2, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 6 |
| Dec 31, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 93 |
| Dec 30, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 100 |
| Dec 29, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 27 |
| Dec 26, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | +4.97% | 166 |
| Dec 24, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Dec 23, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Dec 22, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Dec 19, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 3 |
| Dec 18, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | -8.25% | 203 |
| Dec 17, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | 0.00% | 3 |
| Dec 16, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | +1.34% | 106 |
| Dec 15, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | -0.15% | 516 |
| Dec 12, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 12 |
| Dec 11, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | +1.51% | 515 |
| Dec 10, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | +0.92% | 532 |
| Dec 9, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 115 |
| Dec 8, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 96 |
| Dec 5, 2025 | $6.50 | $6.55 | $6.50 | $6.55 | -3.68% | 6,633 |
| Dec 4, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 3 |
| Dec 3, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 3 |
| Dec 2, 2025 | $6.79 | $6.80 | $6.79 | $6.80 | 0.00% | 1,857 |
| Dec 1, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | – |
| Nov 28, 2025 | $6.71 | $6.80 | $6.71 | $6.80 | +4.45% | 1,104 |
| Nov 26, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 3 |
| Nov 25, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | -3.93% | 173 |
| Nov 24, 2025 | $6.79 | $7.19 | $6.31 | $6.78 | +0.24% | 3,947 |
| Nov 21, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | 0.00% | 3 |
| Nov 20, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | 0.00% | 5 |
| Nov 19, 2025 | $6.51 | $6.76 | $6.51 | $6.76 | -0.72% | 487 |
| Nov 18, 2025 | $6.76 | $6.81 | $6.76 | $6.81 | +6.22% | 676 |
| Nov 17, 2025 | $6.50 | $6.50 | $6.41 | $6.41 | -7.77% | 1,261 |
| Nov 14, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 3 |
| Nov 13, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 80 |
| Nov 12, 2025 | $6.74 | $7.15 | $6.74 | $6.95 | -6.46% | 1,112 |
| Nov 11, 2025 | $7.43 | $7.43 | $7.43 | $7.43 | 0.00% | 3 |
| Nov 10, 2025 | $6.67 | $7.43 | $6.63 | $7.43 | +5.99% | 1,374 |
| Nov 7, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | 0.00% | 99 |
| Nov 6, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | 0.00% | 77 |
| Nov 5, 2025 | $6.57 | $7.01 | $6.57 | $7.01 | -1.96% | 345 |
| Nov 4, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 83 |
| Nov 3, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | -9.95% | 472 |
| Oct 31, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 1 |
| Oct 30, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 35 |
| Oct 29, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 62 |
| Oct 28, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 22 |
| Oct 27, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 68 |
| Oct 24, 2025 | $7.51 | $7.94 | $7.51 | $7.94 | +5.87% | 2,742 |
| Oct 23, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 156 |
| Oct 22, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 73 |
| Oct 21, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | +6.85% | 451 |
| Oct 20, 2025 | $7.02 | $7.02 | $6.94 | $7.02 | – | 1,200 |
Seasonality
FISK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -2.7% | -8.1% | -0.0% | 0.5% | -0.2% | 2.9% | -5.0% | -2.5% | 1.6% | 9.0% | -2.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 1 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -1.1% | -14.2% | -11.1% | 12.5% | -1.8% | 4.4% | -9.2% | -11.9% | -13.8% | 30.2% | ||
| 2025 | -5.3% | -6.5% | -14.2% | -8.8% | 7.0% | 12.4% | -11.4% | -0.5% | 0.3% | 8.3% | -14.4% | -3.8% |
| 2024 | 2.4% | -4.0% | 1.9% | -7.7% | 0.1% | -5.4% | 27.0% | -2.4% | 4.8% | -1.3% | 1.4% | -8.3% |
| 2023 | 25.1% | -5.7% | -31.8% | 7.5% | 21.2% | 8.1% | 18.5% | -4.1% | -5.8% | -5.6% | 20.1% | 8.1% |
| 2022 | 1.0% | 9.8% | 0.3% | -13.9% | -5.7% | -5.6% | 7.0% | -9.3% | -8.6% | 6.4% | 3.1% | -4.4% |
| 2021 | 8.1% | 10.7% | 1.5% | 4.9% | 1.3% | -1.4% | -2.2% | -10.3% | 0.6% | -5.0% | -4.5% | -7.4% |
| 2020 | -2.0% | -14.0% | -24.9% | -0.6% | -14.0% | -8.6% | -0.9% | -6.5% | -3.1% | -12.4% | 77.6% | -1.2% |
| 2019 | 8.2% | 1.9% | 3.0% | -2.9% | 2.3% | -7.0% | -1.3% | -3.0% | 3.4% | 1.2% | -4.2% | 1.3% |
| 2018 | -6.5% | -11.5% | -0.7% | 4.7% | -4.0% | 2.6% | 1.0% | 0.3% | -4.8% | -5.0% | 1.0% | -10.5% |
| 2017 | 1.5% | 6.3% | -4.9% | 4.2% | -1.8% | -1.5% | 0.5% | -2.7% | 1.6% | -1.0% | 0.9% | 1.6% |