Franklin Street Properties Corp (FSP) stock
FSPNYSEReal Estate Investment TrustsFiscal year ends December 31
$0.40+0.02 (+4.18%)
Close on Oct 30, 2026Market cap $41.73MP/E –Yield 9.97%
Price history
Franklin Street Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.4012
+4.18% on the day
52-week range
$0.3011 – $1.28
-68.7% from the high
Change over 52 weeks
-66.8%
From $1.21 on Oct 30, 2025
Average volume
813,565
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.3675 | $0.4241 | $0.3675 | $0.4012 | +4.18% | 752,594 |
| Oct 29, 2026 | $0.3188 | $0.4098 | $0.3137 | $0.3851 | +19.41% | 1,173,887 |
| Oct 28, 2026 | $0.40 | $0.4205 | $0.3137 | $0.3225 | -24.14% | 2,426,762 |
| Oct 27, 2026 | $0.4667 | $0.4775 | $0.4202 | $0.4251 | -7.63% | 1,896,356 |
| Oct 26, 2026 | $0.4659 | $0.495 | $0.453 | $0.4602 | +2.11% | 1,112,234 |
| Oct 23, 2026 | $0.4326 | $0.4572 | $0.4187 | $0.4507 | +4.84% | 927,013 |
| Oct 22, 2026 | $0.4147 | $0.4479 | $0.4112 | $0.4299 | +2.77% | 903,920 |
| Oct 21, 2026 | $0.3947 | $0.425 | $0.3878 | $0.4183 | +7.92% | 700,212 |
| Oct 20, 2026 | $0.3804 | $0.4038 | $0.376 | $0.3876 | +2.81% | 590,880 |
| Oct 19, 2026 | $0.39 | $0.3928 | $0.373 | $0.377 | -1.57% | 805,584 |
| Oct 16, 2026 | $0.4046 | $0.4093 | $0.3808 | $0.383 | -4.25% | 657,978 |
| Oct 15, 2026 | $0.4146 | $0.4146 | $0.3908 | $0.40 | +2.83% | 985,147 |
| Oct 14, 2026 | $0.3951 | $0.3953 | $0.3752 | $0.389 | -1.82% | 831,209 |
| Oct 13, 2026 | $0.3627 | $0.4114 | $0.3435 | $0.3962 | +9.90% | 2,438,023 |
| Oct 12, 2026 | $0.345 | $0.3908 | $0.345 | $0.3605 | +6.03% | 4,015,831 |
| Oct 9, 2026 | $0.336 | $0.3449 | $0.3259 | $0.34 | +3.79% | 681,532 |
| Oct 8, 2026 | $0.3243 | $0.329 | $0.32 | $0.3276 | +0.68% | 884,983 |
| Oct 7, 2026 | $0.3099 | $0.3339 | $0.3097 | $0.3254 | +5.75% | 731,095 |
| Oct 6, 2026 | $0.3033 | $0.311 | $0.3011 | $0.3077 | +1.45% | 1,508,898 |
| Oct 5, 2026 | $0.3315 | $0.3325 | $0.3033 | $0.3033 | -8.09% | 1,260,261 |
| Oct 2, 2026 | $0.3681 | $0.3689 | $0.33 | $0.33 | -10.40% | 1,094,760 |
| Oct 1, 2026 | $0.3702 | $0.3793 | $0.368 | $0.3683 | -2.28% | 1,207,998 |
| Sep 30, 2026 | $0.3615 | $0.3849 | $0.36 | $0.3769 | +4.69% | 742,033 |
| Sep 29, 2026 | $0.3429 | $0.3625 | $0.34 | $0.36 | +5.23% | 483,291 |
| Sep 28, 2026 | $0.34 | $0.3508 | $0.34 | $0.3421 | -2.26% | 355,540 |
| Sep 25, 2026 | $0.32 | $0.3548 | $0.32 | $0.35 | +9.38% | 1,737,141 |
| Sep 24, 2026 | $0.3301 | $0.3364 | $0.32 | $0.32 | -5.88% | 1,047,607 |
| Sep 23, 2026 | $0.346 | $0.346 | $0.3205 | $0.34 | +2.10% | 343,816 |
| Sep 22, 2026 | $0.345 | $0.3489 | $0.333 | $0.333 | -2.06% | 285,428 |
| Sep 21, 2026 | $0.335 | $0.3522 | $0.3302 | $0.34 | 0.00% | 731,309 |
| Sep 18, 2026 | $0.325 | $0.3489 | $0.325 | $0.34 | +7.87% | 2,086,141 |
| Sep 17, 2026 | $0.3338 | $0.3389 | $0.3152 | $0.3152 | -4.48% | 747,040 |
| Sep 16, 2026 | $0.3355 | $0.3374 | $0.33 | $0.33 | -1.55% | 724,582 |
| Sep 15, 2026 | $0.3444 | $0.3444 | $0.3352 | $0.3352 | -1.12% | 182,433 |
| Sep 14, 2026 | $0.3491 | $0.3559 | $0.3375 | $0.339 | -1.99% | 309,033 |
| Sep 11, 2026 | $0.3563 | $0.3695 | $0.3432 | $0.3459 | -1.73% | 764,205 |
| Sep 10, 2026 | $0.382 | $0.384 | $0.3483 | $0.352 | -8.29% | 2,943,456 |
| Sep 9, 2026 | $0.41 | $0.41 | $0.3748 | $0.3838 | -5.58% | 2,574,933 |
| Sep 8, 2026 | $0.40 | $0.4087 | $0.40 | $0.4065 | +0.54% | 389,189 |
| Sep 4, 2026 | $0.401 | $0.4049 | $0.4001 | $0.4043 | +0.92% | 99,865 |
| Sep 3, 2026 | $0.4013 | $0.4063 | $0.40 | $0.4006 | 0.00% | 195,775 |
| Sep 2, 2026 | $0.405 | $0.405 | $0.398 | $0.4006 | +0.07% | 720,628 |
| Sep 1, 2026 | $0.4011 | $0.4069 | $0.398 | $0.4003 | -1.11% | 380,118 |
| Aug 31, 2026 | $0.4031 | $0.4089 | $0.3956 | $0.4048 | -0.12% | 1,691,164 |
| Aug 28, 2026 | $0.4163 | $0.4195 | $0.405 | $0.4053 | -1.41% | 628,234 |
| Aug 27, 2026 | $0.4272 | $0.4345 | $0.405 | $0.4111 | -1.58% | 254,657 |
| Aug 26, 2026 | $0.4372 | $0.4403 | $0.4177 | $0.4177 | -4.44% | 416,125 |
| Aug 25, 2026 | $0.4668 | $0.4682 | $0.433 | $0.4371 | -5.59% | 282,601 |
| Aug 24, 2026 | $0.4491 | $0.4899 | $0.433 | $0.463 | +6.44% | 715,091 |
| Aug 21, 2026 | $0.4458 | $0.4508 | $0.4325 | $0.435 | -2.49% | 171,806 |
| Aug 20, 2026 | $0.4908 | $0.4908 | $0.445 | $0.4461 | -8.94% | 237,190 |
| Aug 19, 2026 | $0.4821 | $0.4939 | $0.4587 | $0.4899 | -1.43% | 326,187 |
| Aug 18, 2026 | $0.467 | $0.5034 | $0.4566 | $0.497 | +6.54% | 568,421 |
| Aug 17, 2026 | $0.4897 | $0.4897 | $0.447 | $0.4665 | -4.44% | 363,271 |
| Aug 14, 2026 | $0.4416 | $0.50 | $0.4416 | $0.4882 | +9.41% | 221,903 |
| Aug 13, 2026 | $0.4471 | $0.465 | $0.4453 | $0.4462 | +0.25% | 102,640 |
| Aug 12, 2026 | $0.4422 | $0.4585 | $0.44 | $0.4451 | +1.16% | 142,618 |
| Aug 11, 2026 | $0.435 | $0.4605 | $0.4306 | $0.44 | +1.08% | 384,621 |
| Aug 10, 2026 | $0.4654 | $0.4654 | $0.435 | $0.4353 | -3.27% | 328,932 |
| Aug 7, 2026 | $0.4665 | $0.468 | $0.44 | $0.45 | -0.55% | 296,892 |
| Aug 6, 2026 | $0.4641 | $0.4673 | $0.442 | $0.4525 | -1.95% | 315,550 |
| Aug 5, 2026 | $0.4737 | $0.4737 | $0.4611 | $0.4615 | -0.75% | 69,567 |
| Aug 4, 2026 | $0.461 | $0.4798 | $0.4587 | $0.465 | +0.54% | 216,736 |
| Aug 3, 2026 | $0.4698 | $0.477 | $0.46 | $0.4625 | +1.83% | 93,997 |
| Jul 31, 2026 | $0.4733 | $0.4805 | $0.4462 | $0.4542 | -1.75% | 153,260 |
| Jul 30, 2026 | $0.4784 | $0.4784 | $0.45 | $0.4623 | -3.65% | 150,771 |
| Jul 29, 2026 | $0.50 | $0.5199 | $0.47 | $0.4798 | -0.68% | 440,533 |
| Jul 28, 2026 | $0.449 | $0.49 | $0.449 | $0.4831 | +9.57% | 806,558 |
| Jul 27, 2026 | $0.4305 | $0.4409 | $0.4305 | $0.4409 | +2.04% | 321,738 |
| Jul 24, 2026 | $0.4453 | $0.4537 | $0.4317 | $0.4321 | -2.90% | 602,809 |
| Jul 23, 2026 | $0.4411 | $0.46 | $0.4411 | $0.445 | +0.56% | 281,099 |
| Jul 22, 2026 | $0.4733 | $0.4875 | $0.4406 | $0.4425 | -6.55% | 630,284 |
| Jul 21, 2026 | $0.4789 | $0.4935 | $0.4722 | $0.4735 | -0.25% | 213,177 |
| Jul 20, 2026 | $0.4937 | $0.4937 | $0.4701 | $0.4747 | -4.10% | 121,462 |
| Jul 17, 2026 | $0.4767 | $0.4999 | $0.476 | $0.495 | +3.28% | 148,139 |
| Jul 16, 2026 | $0.4883 | $0.4913 | $0.4774 | $0.4793 | -1.15% | 260,441 |
| Jul 15, 2026 | $0.4882 | $0.50 | $0.4822 | $0.4849 | -0.88% | 266,271 |
| Jul 14, 2026 | $0.4836 | $0.51 | $0.4812 | $0.4892 | +1.56% | 240,305 |
| Jul 13, 2026 | $0.5084 | $0.526 | $0.4812 | $0.4817 | -5.55% | 236,047 |
| Jul 10, 2026 | $0.523 | $0.523 | $0.4805 | $0.51 | +0.20% | 681,763 |
| Jul 9, 2026 | $0.5176 | $0.5176 | $0.5071 | $0.509 | -0.20% | 133,788 |
| Jul 8, 2026 | $0.5082 | $0.5144 | $0.5051 | $0.51 | -0.18% | 298,287 |
| Jul 7, 2026 | $0.514 | $0.5341 | $0.508 | $0.5109 | -0.74% | 493,515 |
| Jul 6, 2026 | $0.5179 | $0.5328 | $0.5108 | $0.5147 | -1.89% | 180,581 |
| Jul 2, 2026 | $0.5196 | $0.5336 | $0.5151 | $0.5246 | +0.52% | 352,743 |
| Jul 1, 2026 | $0.5195 | $0.5293 | $0.5168 | $0.5219 | +1.34% | 384,269 |
| Jun 30, 2026 | $0.5286 | $0.5525 | $0.515 | $0.515 | -3.20% | 823,926 |
| Jun 29, 2026 | $0.5263 | $0.5431 | $0.515 | $0.532 | +4.31% | 365,942 |
| Jun 26, 2026 | $0.541 | $0.5666 | $0.51 | $0.51 | -6.59% | 10,561,210 |
| Jun 25, 2026 | $0.5315 | $0.5673 | $0.53 | $0.546 | +1.87% | 813,012 |
| Jun 24, 2026 | $0.54 | $0.5685 | $0.5356 | $0.536 | -1.11% | 625,054 |
| Jun 23, 2026 | $0.5464 | $0.5699 | $0.5316 | $0.542 | -2.43% | 1,113,382 |
| Jun 22, 2026 | $0.5928 | $0.5988 | $0.5448 | $0.5555 | -4.45% | 923,919 |
| Jun 18, 2026 | $0.6296 | $0.6349 | $0.5814 | $0.5814 | -4.77% | 1,246,785 |
| Jun 17, 2026 | $0.64 | $0.6515 | $0.606 | $0.6105 | -8.32% | 530,802 |
| Jun 16, 2026 | $0.6338 | $0.6733 | $0.6338 | $0.6659 | +5.70% | 388,128 |
| Jun 15, 2026 | $0.6869 | $0.7098 | $0.6166 | $0.63 | -7.89% | 1,067,470 |
| Jun 12, 2026 | $0.72 | $0.7358 | $0.6801 | $0.684 | +0.13% | 440,893 |
| Jun 11, 2026 | $0.6394 | $0.7106 | $0.6263 | $0.6831 | +6.73% | 753,996 |
| Jun 10, 2026 | $0.6474 | $0.65 | $0.6259 | $0.64 | -0.30% | 340,149 |
| Jun 9, 2026 | $0.6662 | $0.68 | $0.6101 | $0.6419 | +1.89% | 325,448 |
| Jun 8, 2026 | $0.561 | $0.6418 | $0.561 | $0.63 | +10.06% | 896,637 |
| Jun 5, 2026 | $0.5584 | $0.59 | $0.5323 | $0.5724 | +3.70% | 676,763 |
| Jun 4, 2026 | $0.5275 | $0.5749 | $0.5251 | $0.552 | +6.15% | 1,001,897 |
| Jun 3, 2026 | $0.5343 | $0.543 | $0.5182 | $0.52 | -3.70% | 589,918 |
| Jun 2, 2026 | $0.5364 | $0.55 | $0.5201 | $0.54 | +0.28% | 487,854 |
| Jun 1, 2026 | $0.5339 | $0.5594 | $0.5152 | $0.5385 | +2.12% | 588,527 |
| May 29, 2026 | $0.5681 | $0.5978 | $0.5152 | $0.5273 | -5.86% | 529,620 |
| May 28, 2026 | $0.5186 | $0.5707 | $0.5152 | $0.5601 | +8.00% | 799,295 |
| May 27, 2026 | $0.5046 | $0.5272 | $0.5036 | $0.5186 | +0.14% | 555,849 |
| May 26, 2026 | $0.5004 | $0.531 | $0.4981 | $0.5179 | +2.96% | 712,453 |
| May 22, 2026 | $0.5067 | $0.5194 | $0.498 | $0.503 | -0.81% | 754,697 |
| May 21, 2026 | $0.5176 | $0.5203 | $0.5003 | $0.5071 | -3.32% | 499,390 |
| May 20, 2026 | $0.521 | $0.5547 | $0.5153 | $0.5245 | -0.85% | 434,471 |
| May 19, 2026 | $0.536 | $0.5549 | $0.5222 | $0.529 | -1.84% | 186,111 |
| May 18, 2026 | $0.5177 | $0.555 | $0.51 | $0.5389 | +4.38% | 293,852 |
| May 15, 2026 | $0.51 | $0.526 | $0.51 | $0.5163 | +0.21% | 403,624 |
| May 14, 2026 | $0.51 | $0.5289 | $0.51 | $0.5152 | +1.02% | 243,327 |
| May 13, 2026 | $0.512 | $0.54 | $0.505 | $0.51 | -1.92% | 415,313 |
| May 12, 2026 | $0.5272 | $0.5517 | $0.515 | $0.52 | -0.97% | 539,395 |
| May 11, 2026 | $0.5399 | $0.5599 | $0.525 | $0.5251 | -2.71% | 184,906 |
| May 8, 2026 | $0.5524 | $0.5799 | $0.5397 | $0.5397 | -3.40% | 260,621 |
| May 7, 2026 | $0.5429 | $0.5855 | $0.5429 | $0.5587 | +4.41% | 490,431 |
| May 6, 2026 | $0.5753 | $0.5801 | $0.531 | $0.5351 | -6.30% | 740,909 |
| May 5, 2026 | $0.6016 | $0.6272 | $0.5711 | $0.5711 | -1.92% | 635,152 |
| May 4, 2026 | $0.6048 | $0.6297 | $0.5823 | $0.5823 | -3.75% | 384,410 |
| May 1, 2026 | $0.6447 | $0.6575 | $0.605 | $0.605 | -7.15% | 200,299 |
| Apr 30, 2026 | $0.6294 | $0.6581 | $0.6294 | $0.6516 | +3.26% | 168,228 |
| Apr 29, 2026 | $0.645 | $0.6815 | $0.631 | $0.631 | -4.05% | 228,094 |
| Apr 28, 2026 | $0.66 | $0.663 | $0.6407 | $0.6576 | -2.14% | 268,680 |
| Apr 27, 2026 | $0.6372 | $0.686 | $0.635 | $0.672 | +0.78% | 519,654 |
| Apr 24, 2026 | $0.616 | $0.6716 | $0.616 | $0.6668 | +6.86% | 512,311 |
| Apr 23, 2026 | $0.628 | $0.6389 | $0.612 | $0.624 | -2.62% | 226,156 |
| Apr 22, 2026 | $0.611 | $0.6415 | $0.611 | $0.6408 | +2.36% | 178,889 |
| Apr 21, 2026 | $0.65 | $0.6721 | $0.6177 | $0.626 | -3.69% | 390,235 |
| Apr 20, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00% | 127,734 |
| Apr 17, 2026 | $0.6783 | $0.6783 | $0.6394 | $0.65 | -0.15% | 216,880 |
| Apr 16, 2026 | $0.637 | $0.66 | $0.619 | $0.651 | +0.15% | 222,107 |
| Apr 15, 2026 | $0.6411 | $0.6723 | $0.641 | $0.65 | 0.00% | 242,634 |
| Apr 14, 2026 | $0.66 | $0.6648 | $0.6407 | $0.65 | -2.94% | 187,158 |
| Apr 13, 2026 | $0.656 | $0.6764 | $0.6504 | $0.6697 | +2.01% | 155,795 |
| Apr 10, 2026 | $0.6552 | $0.686 | $0.6486 | $0.6565 | -0.97% | 287,209 |
| Apr 9, 2026 | $0.6799 | $0.6809 | $0.652 | $0.6629 | -3.14% | 237,807 |
| Apr 8, 2026 | $0.6637 | $0.7002 | $0.6395 | $0.6844 | +6.94% | 264,368 |
| Apr 7, 2026 | $0.638 | $0.6674 | $0.6275 | $0.64 | -3.03% | 347,149 |
| Apr 6, 2026 | $0.6724 | $0.69 | $0.6503 | $0.66 | -5.51% | 435,466 |
| Apr 2, 2026 | $0.6334 | $0.7093 | $0.6253 | $0.6985 | +7.02% | 540,776 |
| Apr 1, 2026 | $0.652 | $0.6994 | $0.6253 | $0.6527 | -1.78% | 430,012 |
| Mar 31, 2026 | $0.6875 | $0.6965 | $0.631 | $0.6645 | -2.28% | 511,825 |
| Mar 30, 2026 | $0.6462 | $0.6999 | $0.6272 | $0.68 | +5.20% | 785,115 |
| Mar 27, 2026 | $0.5987 | $0.6544 | $0.5987 | $0.6464 | +4.94% | 663,452 |
| Mar 26, 2026 | $0.5897 | $0.6362 | $0.5833 | $0.616 | +1.03% | 652,264 |
| Mar 25, 2026 | $0.6134 | $0.6296 | $0.5811 | $0.6097 | +0.61% | 390,902 |
| Mar 24, 2026 | $0.6329 | $0.6739 | $0.6007 | $0.606 | -5.84% | 497,063 |
| Mar 23, 2026 | $0.6095 | $0.65 | $0.5746 | $0.6436 | +12.20% | 697,916 |
| Mar 20, 2026 | $0.5829 | $0.61 | $0.571 | $0.5736 | -1.85% | 1,550,372 |
| Mar 19, 2026 | $0.571 | $0.6048 | $0.5611 | $0.5844 | +0.78% | 672,228 |
| Mar 18, 2026 | $0.595 | $0.63 | $0.57 | $0.5799 | -3.35% | 633,434 |
| Mar 17, 2026 | $0.6043 | $0.6152 | $0.593 | $0.60 | -0.02% | 459,441 |
| Mar 16, 2026 | $0.6342 | $0.6371 | $0.59 | $0.6001 | -3.77% | 915,654 |
| Mar 13, 2026 | $0.62 | $0.6523 | $0.6078 | $0.6236 | +0.55% | 507,163 |
| Mar 12, 2026 | $0.6167 | $0.66 | $0.6166 | $0.6202 | -0.77% | 822,961 |
| Mar 11, 2026 | $0.6599 | $0.6674 | $0.6113 | $0.625 | -5.76% | 822,995 |
| Mar 10, 2026 | $0.698 | $0.7163 | $0.6632 | $0.6632 | -7.89% | 374,458 |
| Mar 9, 2026 | $0.6584 | $0.7527 | $0.6479 | $0.72 | +8.94% | 573,082 |
| Mar 6, 2026 | $0.6789 | $0.6789 | $0.6377 | $0.6609 | -2.97% | 644,165 |
| Mar 5, 2026 | $0.7148 | $0.75 | $0.6811 | $0.6811 | -6.70% | 559,635 |
| Mar 4, 2026 | $0.752 | $0.752 | $0.72 | $0.73 | -2.90% | 238,522 |
| Mar 3, 2026 | $0.74 | $0.7536 | $0.71 | $0.7518 | +0.20% | 387,089 |
| Mar 2, 2026 | $0.8023 | $0.8023 | $0.74 | $0.7503 | -8.80% | 595,539 |
| Feb 27, 2026 | $0.811 | $0.92 | $0.811 | $0.8227 | +6.65% | 2,007,708 |
| Feb 26, 2026 | $0.716 | $0.7997 | $0.716 | $0.7714 | +7.72% | 565,011 |
| Feb 25, 2026 | $0.7539 | $0.7664 | $0.7117 | $0.7161 | -4.01% | 648,011 |
| Feb 24, 2026 | $0.77 | $0.77 | $0.7402 | $0.746 | -1.71% | 423,510 |
| Feb 23, 2026 | $0.7628 | $0.80 | $0.759 | $0.759 | -0.65% | 462,905 |
| Feb 20, 2026 | $0.7743 | $0.7744 | $0.7453 | $0.764 | +0.41% | 1,146,945 |
| Feb 19, 2026 | $0.758 | $0.7878 | $0.7476 | $0.7609 | -0.14% | 482,812 |
| Feb 18, 2026 | $0.7587 | $0.792 | $0.7587 | $0.762 | +0.59% | 329,712 |
| Feb 17, 2026 | $0.78 | $0.8136 | $0.752 | $0.7575 | -2.78% | 674,483 |
| Feb 13, 2026 | $0.7755 | $0.8273 | $0.767 | $0.7792 | +0.93% | 287,712 |
| Feb 12, 2026 | $0.85 | $0.85 | $0.772 | $0.772 | -5.97% | 685,744 |
| Feb 11, 2026 | $0.839 | $0.849 | $0.81 | $0.821 | -1.08% | 354,325 |
| Feb 10, 2026 | $0.8355 | $0.8625 | $0.8232 | $0.83 | +0.25% | 230,233 |
| Feb 9, 2026 | $0.80 | $0.8308 | $0.751 | $0.8279 | +3.49% | 601,880 |
| Feb 6, 2026 | $0.8093 | $0.82 | $0.7744 | $0.80 | +3.90% | 586,801 |
| Feb 5, 2026 | $0.80 | $0.80 | $0.7679 | $0.77 | -3.75% | 385,089 |
| Feb 4, 2026 | $0.7947 | $0.848 | $0.7947 | $0.80 | +1.95% | 723,358 |
| Feb 3, 2026 | $0.8376 | $0.8445 | $0.776 | $0.7847 | -5.90% | 1,544,193 |
| Feb 2, 2026 | $0.86 | $0.8694 | $0.8233 | $0.8339 | -0.73% | 213,339 |
| Jan 30, 2026 | $0.86 | $0.875 | $0.8211 | $0.84 | -4.50% | 1,171,294 |
| Jan 29, 2026 | $0.8763 | $0.8796 | $0.8456 | $0.8796 | +0.92% | 237,498 |
| Jan 28, 2026 | $0.8981 | $0.9079 | $0.87 | $0.8716 | -3.23% | 377,970 |
| Jan 27, 2026 | $0.92 | $0.92 | $0.8817 | $0.9007 | -1.13% | 331,455 |
| Jan 26, 2026 | $0.886 | $0.911 | $0.886 | $0.911 | +1.65% | 437,310 |
| Jan 23, 2026 | $0.89 | $0.91 | $0.8806 | $0.8962 | -1.29% | 284,740 |
| Jan 22, 2026 | $0.9076 | $0.9292 | $0.8915 | $0.9079 | -0.50% | 340,184 |
| Jan 21, 2026 | $0.893 | $0.9225 | $0.89 | $0.9125 | +2.40% | 384,454 |
| Jan 20, 2026 | $0.90 | $0.9227 | $0.8877 | $0.8911 | -1.70% | 323,349 |
| Jan 16, 2026 | $0.9072 | $0.9299 | $0.8926 | $0.9065 | -0.38% | 220,010 |
| Jan 15, 2026 | $0.96 | $0.98 | $0.9076 | $0.91 | -3.84% | 386,052 |
| Jan 14, 2026 | $0.9095 | $0.9469 | $0.8916 | $0.9463 | +3.13% | 362,193 |
| Jan 13, 2026 | $0.94 | $0.94 | $0.9022 | $0.9176 | -2.28% | 225,503 |
| Jan 12, 2026 | $0.9138 | $0.9408 | $0.8916 | $0.939 | +2.39% | 231,108 |
| Jan 9, 2026 | $0.9153 | $0.9299 | $0.8812 | $0.9171 | +2.60% | 223,417 |
| Jan 8, 2026 | $0.886 | $0.9056 | $0.8833 | $0.8939 | +0.89% | 183,107 |
| Jan 7, 2026 | $0.9189 | $0.92 | $0.886 | $0.886 | -2.84% | 288,149 |
| Jan 6, 2026 | $0.91 | $0.9375 | $0.9077 | $0.9119 | +0.18% | 292,850 |
| Jan 5, 2026 | $0.9355 | $0.9565 | $0.9103 | $0.9103 | -2.69% | 476,355 |
| Jan 2, 2026 | $0.9489 | $0.9565 | $0.9085 | $0.9355 | -1.09% | 447,811 |
| Dec 31, 2025 | $0.90 | $0.9458 | $0.8741 | $0.9458 | +5.09% | 559,663 |
| Dec 30, 2025 | $0.904 | $0.9488 | $0.8921 | $0.90 | -0.49% | 586,101 |
| Dec 29, 2025 | $0.9359 | $0.9472 | $0.8934 | $0.9044 | -3.79% | 277,199 |
| Dec 26, 2025 | $0.9226 | $0.9535 | $0.9178 | $0.94 | +2.20% | 282,547 |
| Dec 24, 2025 | $0.87 | $0.9376 | $0.8681 | $0.9198 | +8.21% | 565,812 |
| Dec 23, 2025 | $0.89 | $0.8999 | $0.8456 | $0.85 | -4.57% | 1,029,442 |
| Dec 22, 2025 | $0.9235 | $0.9566 | $0.8771 | $0.8907 | -2.21% | 884,104 |
| Dec 19, 2025 | $0.961 | $0.9998 | $0.9108 | $0.9108 | -5.70% | 835,839 |
| Dec 18, 2025 | $1.00 | $1.00 | $0.9617 | $0.9659 | -2.96% | 191,622 |
| Dec 17, 2025 | $0.9541 | $1.01 | $0.9541 | $0.9954 | +1.18% | 244,669 |
| Dec 16, 2025 | $0.9727 | $0.9999 | $0.95 | $0.9838 | +1.51% | 368,372 |
| Dec 15, 2025 | $0.9982 | $1.01 | $0.951 | $0.9692 | +0.08% | 337,724 |
| Dec 12, 2025 | $0.99 | $1.00 | $0.9424 | $0.9684 | +0.85% | 622,759 |
| Dec 11, 2025 | $0.9644 | $0.9898 | $0.9384 | $0.9602 | +0.67% | 303,486 |
| Dec 10, 2025 | $0.94 | $0.99 | $0.931 | $0.9538 | +0.72% | 318,445 |
| Dec 9, 2025 | $0.9048 | $0.9634 | $0.9048 | $0.947 | +1.70% | 462,839 |
| Dec 8, 2025 | $0.93 | $0.9493 | $0.9141 | $0.9312 | -0.02% | 463,021 |
| Dec 5, 2025 | $0.9748 | $0.9804 | $0.93 | $0.9314 | -3.98% | 492,563 |
| Dec 4, 2025 | $1.01 | $1.01 | $0.97 | $0.97 | -4.90% | 362,358 |
| Dec 3, 2025 | $1.01 | $1.02 | $0.9725 | $1.02 | +2.00% | 315,159 |
| Dec 2, 2025 | $0.998 | $1.02 | $0.98 | $1.00 | 0.00% | 258,195 |
| Dec 1, 2025 | $1.03 | $1.03 | $0.99 | $1.00 | -3.85% | 417,909 |
| Nov 28, 2025 | $1.01 | $1.05 | $1.00 | $1.04 | +4.00% | 259,436 |
| Nov 26, 2025 | $0.9734 | $1.03 | $0.972 | $1.00 | +1.88% | 534,046 |
| Nov 25, 2025 | $0.9764 | $1.02 | $0.972 | $0.9815 | +2.24% | 312,746 |
| Nov 24, 2025 | $0.9651 | $0.9982 | $0.943 | $0.96 | -0.10% | 600,332 |
| Nov 21, 2025 | $0.886 | $1.02 | $0.87 | $0.961 | +7.34% | 1,894,708 |
| Nov 20, 2025 | $0.9501 | $0.9601 | $0.87 | $0.8953 | -4.76% | 987,661 |
| Nov 19, 2025 | $0.96 | $0.9945 | $0.9257 | $0.94 | -2.46% | 1,157,973 |
| Nov 18, 2025 | $0.97 | $0.9828 | $0.93 | $0.9637 | -3.10% | 1,124,910 |
| Nov 17, 2025 | $1.05 | $1.08 | $0.98 | $0.9945 | -5.29% | 899,368 |
| Nov 14, 2025 | $1.09 | $1.09 | $1.03 | $1.05 | -4.55% | 1,976,660 |
| Nov 13, 2025 | $1.16 | $1.17 | $1.07 | $1.10 | -5.98% | 1,599,985 |
| Nov 12, 2025 | $1.14 | $1.18 | $1.11 | $1.17 | +1.74% | 817,883 |
| Nov 11, 2025 | $1.16 | $1.18 | $1.11 | $1.15 | 0.00% | 1,096,097 |
| Nov 10, 2025 | $1.16 | $1.18 | $1.15 | $1.15 | -0.86% | 827,905 |
| Nov 7, 2025 | $1.14 | $1.17 | $1.12 | $1.16 | +1.75% | 980,397 |
| Nov 6, 2025 | $1.19 | $1.20 | $1.12 | $1.14 | -4.20% | 972,202 |
| Nov 5, 2025 | $1.18 | $1.20 | $1.17 | $1.19 | +0.85% | 398,677 |
| Nov 4, 2025 | $1.23 | $1.28 | $1.18 | $1.18 | -4.07% | 567,040 |
| Nov 3, 2025 | $1.20 | $1.23 | $1.18 | $1.23 | +2.50% | 704,492 |
| Oct 31, 2025 | $1.21 | $1.24 | $1.19 | $1.20 | -0.83% | 1,398,161 |
| Oct 30, 2025 | $1.26 | $1.28 | $1.21 | $1.21 | -4.72% | 1,474,655 |
| Oct 29, 2025 | $1.31 | $1.35 | $1.25 | $1.27 | -4.51% | 1,128,732 |
| Oct 28, 2025 | $1.36 | $1.36 | $1.32 | $1.33 | -0.75% | 892,306 |
| Oct 27, 2025 | $1.39 | $1.41 | $1.34 | $1.34 | -4.29% | 616,432 |
| Oct 24, 2025 | $1.40 | $1.42 | $1.38 | $1.40 | 0.00% | 243,888 |
| Oct 23, 2025 | $1.41 | $1.42 | $1.39 | $1.40 | 0.00% | 433,857 |
| Oct 22, 2025 | $1.41 | $1.43 | $1.38 | $1.40 | -0.71% | 687,425 |
| Oct 21, 2025 | $1.41 | $1.43 | $1.41 | $1.41 | -1.40% | 409,597 |
| Oct 20, 2025 | $1.38 | $1.43 | $1.38 | $1.43 | – | 891,295 |
Seasonality
FSP 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 | -0.4% | -3.0% | -7.0% | -6.6% | -0.6% | -3.3% | 2.9% | -5.5% | -3.3% | -1.0% | 10.7% | -3.9% |
| Months up | 2 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 2 of 9 |
| 2026 | -10.2% | -2.1% | -19.2% | -1.9% | -19.1% | -2.3% | -11.8% | -10.9% | -6.9% | 6.4% | ||
| 2025 | -0.5% | 3.9% | -5.3% | -10.6% | 15.2% | -9.9% | 1.2% | 0.6% | -3.6% | -24.5% | -13.3% | -9.1% |
| 2024 | -3.5% | -3.7% | -4.2% | -17.6% | 6.4% | -22.7% | 14.4% | 4.6% | -2.8% | 0.6% | 7.9% | -4.2% |
| 2023 | 13.2% | -21.4% | -35.1% | -25.6% | 24.1% | 0.7% | 16.6% | 14.3% | -3.6% | -5.4% | 41.4% | 4.1% |
| 2022 | -5.2% | 4.1% | 2.1% | -11.1% | -12.4% | -7.7% | -8.9% | -25.9% | -6.4% | 9.9% | 1.4% | -6.5% |
| 2021 | -4.0% | 20.7% | 9.9% | -1.6% | -2.7% | 2.3% | 1.0% | -8.0% | -3.3% | -1.3% | 28.0% | 8.8% |
| 2020 | -10.2% | -6.2% | -19.6% | -3.6% | -1.8% | -4.7% | 5.0% | -15.6% | -17.4% | 17.3% | 10.5% | -5.8% |
| 2019 | 20.7% | -2.4% | -0.7% | 10.6% | -7.9% | 1.9% | 10.5% | -6.1% | 11.8% | 2.7% | 1.3% | -1.7% |
| 2018 | -3.9% | -20.2% | 4.0% | -6.4% | -0.5% | 10.6% | 4.0% | -2.7% | -6.8% | -11.8% | 10.6% | -19.1% |
| 2017 | -0.2% | -2.8% | -2.0% | 1.4% | -7.3% | -1.5% | -2.9% | -5.7% | 6.5% | -4.1% | 8.9% | -1.4% |