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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.3702 | $0.495 | $0.3011 | $0.4012 | +6.45% | 27,587,157 |
| Sep 2026 | $0.4011 | $0.41 | $0.3152 | $0.3769 | -6.89% | 17,843,563 |
| Aug 2026 | $0.4698 | $0.5034 | $0.3956 | $0.4048 | -10.88% | 7,828,203 |
| Jul 2026 | $0.5195 | $0.5341 | $0.4305 | $0.4542 | -11.81% | 7,397,840 |
| Jun 2026 | $0.5339 | $0.7358 | $0.51 | $0.515 | -2.33% | 24,561,712 |
| May 2026 | $0.6447 | $0.6575 | $0.498 | $0.5273 | -19.08% | 9,264,125 |
| Apr 2026 | $0.652 | $0.7093 | $0.611 | $0.6516 | -1.94% | 6,187,342 |
| Mar 2026 | $0.8023 | $0.8023 | $0.5611 | $0.6645 | -19.23% | 13,955,275 |
| Feb 2026 | $0.86 | $0.92 | $0.7117 | $0.8227 | -2.06% | 12,353,771 |
| Jan 2026 | $0.9489 | $0.98 | $0.8211 | $0.84 | -11.19% | 7,224,809 |
| Dec 2025 | $1.03 | $1.03 | $0.8456 | $0.9458 | -9.06% | 10,179,828 |
| Nov 2025 | $1.20 | $1.28 | $0.87 | $1.04 | -13.33% | 17,712,518 |
| Oct 2025 | $1.60 | $1.70 | $1.19 | $1.20 | -25.00% | 16,348,071 |
| Sep 2025 | $1.63 | $1.73 | $1.58 | $1.60 | -3.61% | 7,224,576 |
| Aug 2025 | $1.65 | $1.74 | $1.55 | $1.66 | +0.61% | 6,139,216 |
| Jul 2025 | $1.64 | $1.82 | $1.61 | $1.65 | +0.61% | 8,856,494 |
| Jun 2025 | $1.81 | $1.84 | $1.64 | $1.64 | -9.89% | 9,022,470 |
| May 2025 | $1.54 | $2.05 | $1.45 | $1.82 | +15.19% | 11,260,678 |
| Apr 2025 | $1.77 | $1.84 | $1.36 | $1.58 | -11.24% | 9,146,716 |
| Mar 2025 | $1.87 | $1.93 | $1.70 | $1.78 | -5.32% | 7,511,680 |
| Feb 2025 | $1.75 | $2.09 | $1.75 | $1.88 | +3.87% | 4,465,010 |
| Jan 2025 | $1.82 | $1.90 | $1.69 | $1.81 | -1.09% | 4,822,357 |
| Dec 2024 | $1.91 | $2.21 | $1.76 | $1.83 | -4.19% | 10,249,321 |
| Nov 2024 | $1.80 | $2.00 | $1.78 | $1.91 | +7.91% | 7,503,165 |
| Oct 2024 | $1.75 | $1.87 | $1.56 | $1.77 | 0.00% | 12,628,776 |
| Sep 2024 | $1.81 | $1.82 | $1.61 | $1.77 | -2.75% | 6,355,140 |
| Aug 2024 | $1.73 | $1.82 | $1.50 | $1.82 | +4.60% | 6,909,621 |
| Jul 2024 | $1.54 | $1.84 | $1.47 | $1.74 | +13.73% | 11,158,218 |
| Jun 2024 | $2.01 | $2.01 | $1.48 | $1.53 | -22.73% | 33,141,023 |
| May 2024 | $1.85 | $2.05 | $1.85 | $1.98 | +6.45% | 17,490,492 |
| Apr 2024 | $2.26 | $2.28 | $1.85 | $1.86 | -18.06% | 7,843,131 |
| Mar 2024 | $2.38 | $2.40 | $2.10 | $2.27 | -4.22% | 10,488,840 |
| Feb 2024 | $2.46 | $2.51 | $2.17 | $2.37 | -3.66% | 12,399,164 |
| Jan 2024 | $2.55 | $2.72 | $2.42 | $2.46 | -3.91% | 12,000,376 |
| Dec 2023 | $2.47 | $2.64 | $2.36 | $2.56 | +4.07% | 9,998,747 |
| Nov 2023 | $1.75 | $2.50 | $1.64 | $2.46 | +41.38% | 11,020,756 |
| Oct 2023 | $1.87 | $1.90 | $1.58 | $1.74 | -5.95% | 7,166,180 |
| Sep 2023 | $1.92 | $1.99 | $1.74 | $1.85 | -3.65% | 8,010,491 |
| Aug 2023 | $1.68 | $2.02 | $1.59 | $1.92 | +14.29% | 9,537,668 |
| Jul 2023 | $1.42 | $1.73 | $1.42 | $1.68 | +15.86% | 10,154,843 |
| Jun 2023 | $1.43 | $1.57 | $1.35 | $1.45 | +0.69% | 32,952,188 |
| May 2023 | $1.17 | $1.69 | $1.13 | $1.44 | +24.14% | 38,055,515 |
| Apr 2023 | $1.57 | $1.63 | $1.13 | $1.16 | -26.11% | 30,943,301 |
| Mar 2023 | $2.42 | $2.45 | $1.51 | $1.57 | -35.12% | 79,032,274 |
| Feb 2023 | $3.10 | $3.19 | $2.42 | $2.42 | -21.43% | 11,791,981 |
| Jan 2023 | $2.72 | $3.19 | $2.71 | $3.08 | +12.82% | 10,259,655 |
| Dec 2022 | $2.94 | $3.12 | $2.68 | $2.73 | -6.51% | 24,803,908 |
| Nov 2022 | $2.92 | $3.04 | $2.65 | $2.92 | +1.39% | 20,866,956 |
| Oct 2022 | $2.63 | $2.88 | $2.34 | $2.88 | +9.51% | 16,929,396 |
| Sep 2022 | $2.84 | $3.21 | $2.61 | $2.63 | -6.41% | 23,890,073 |
| Aug 2022 | $3.72 | $3.84 | $2.81 | $2.81 | -25.86% | 14,010,669 |
| Jul 2022 | $4.16 | $4.27 | $3.54 | $3.79 | -9.11% | 10,585,888 |
| Jun 2022 | $4.51 | $4.54 | $3.84 | $4.17 | -7.74% | 16,025,389 |
| May 2022 | $5.18 | $5.23 | $4.33 | $4.52 | -12.40% | 11,249,876 |
| Apr 2022 | $5.91 | $6.01 | $5.15 | $5.16 | -12.54% | 11,298,819 |
| Mar 2022 | $5.78 | $6.14 | $5.54 | $5.90 | +2.08% | 11,985,830 |
| Feb 2022 | $5.53 | $5.85 | $5.36 | $5.78 | +4.14% | 10,952,762 |
| Jan 2022 | $5.93 | $6.28 | $5.33 | $5.55 | -6.72% | 9,625,427 |
| Dec 2021 | $5.90 | $6.58 | $5.75 | $5.95 | +3.30% | 15,271,966 |
| Nov 2021 | $4.49 | $6.32 | $4.49 | $5.76 | +28.00% | 12,625,177 |
| Oct 2021 | $4.64 | $5.34 | $4.46 | $4.50 | -3.02% | 7,426,606 |
| Sep 2021 | $4.83 | $4.90 | $4.41 | $4.64 | -3.33% | 20,557,951 |
| Aug 2021 | $5.26 | $5.39 | $4.66 | $4.80 | -8.05% | 7,080,120 |
| Jul 2021 | $5.25 | $5.44 | $4.85 | $5.22 | -0.76% | 6,827,410 |
| Jun 2021 | $5.14 | $5.80 | $5.06 | $5.26 | +2.33% | 8,323,760 |
| May 2021 | $5.28 | $5.50 | $4.87 | $5.14 | -2.65% | 6,193,772 |
| Apr 2021 | $5.48 | $5.74 | $5.28 | $5.28 | -3.12% | 6,394,278 |
| Mar 2021 | $5.00 | $6.65 | $4.98 | $5.45 | +9.88% | 13,155,960 |
| Feb 2021 | $4.08 | $5.28 | $4.00 | $4.96 | +20.68% | 11,677,766 |
| Jan 2021 | $4.43 | $4.72 | $4.02 | $4.11 | -5.95% | 8,738,021 |
| Dec 2020 | $4.72 | $5.09 | $4.02 | $4.37 | -5.82% | 9,426,889 |
| Nov 2020 | $4.25 | $5.22 | $4.04 | $4.64 | +10.48% | 8,818,629 |
| Oct 2020 | $3.70 | $4.29 | $3.58 | $4.20 | +14.75% | 8,602,019 |
| Sep 2020 | $4.40 | $4.67 | $3.34 | $3.66 | -17.38% | 13,952,052 |
| Aug 2020 | $5.31 | $5.80 | $4.43 | $4.43 | -15.62% | 7,665,845 |
| Jul 2020 | $5.08 | $5.52 | $4.55 | $5.25 | +3.14% | 8,271,604 |
| Jun 2020 | $5.34 | $6.79 | $4.40 | $5.09 | -4.68% | 13,371,316 |
| May 2020 | $4.91 | $5.93 | $4.16 | $5.34 | -1.84% | 7,514,550 |
| Apr 2020 | $5.33 | $6.29 | $4.69 | $5.44 | -5.06% | 9,514,976 |
| Mar 2020 | $7.15 | $7.64 | $3.79 | $5.73 | -19.64% | 13,843,125 |
| Feb 2020 | $7.64 | $8.25 | $6.82 | $7.13 | -6.18% | 9,182,964 |
| Jan 2020 | $8.65 | $8.65 | $7.58 | $7.60 | -11.21% | 6,932,988 |
| Dec 2019 | $8.68 | $8.94 | $8.32 | $8.56 | -1.72% | 7,663,405 |
| Nov 2019 | $8.63 | $8.97 | $8.38 | $8.71 | +1.28% | 5,691,498 |
| Oct 2019 | $8.48 | $8.86 | $8.21 | $8.60 | +1.65% | 6,370,558 |
| Sep 2019 | $7.46 | $8.75 | $7.14 | $8.46 | +11.76% | 6,609,109 |
| Aug 2019 | $8.22 | $8.38 | $7.37 | $7.57 | -6.08% | 6,192,270 |
| Jul 2019 | $7.52 | $8.66 | $7.25 | $8.06 | +9.21% | 6,282,174 |
| Jun 2019 | $7.25 | $7.95 | $7.02 | $7.38 | +1.93% | 5,289,032 |
| May 2019 | $7.63 | $8.08 | $7.11 | $7.24 | -7.89% | 7,462,460 |
| Apr 2019 | $7.26 | $7.87 | $7.16 | $7.86 | +9.32% | 7,199,321 |
| Mar 2019 | $7.23 | $7.46 | $6.70 | $7.19 | -0.69% | 7,682,483 |
| Feb 2019 | $7.46 | $8.08 | $7.02 | $7.24 | -2.43% | 7,198,458 |
| Jan 2019 | $6.12 | $7.46 | $6.08 | $7.42 | +19.10% | 7,153,617 |
| Dec 2018 | $7.70 | $7.87 | $5.87 | $6.23 | -19.09% | 15,215,153 |
| Nov 2018 | $7.59 | $8.14 | $7.23 | $7.70 | +10.63% | 7,506,201 |
| Oct 2018 | $8.03 | $8.07 | $6.93 | $6.96 | -12.89% | 8,153,941 |
| Sep 2018 | $8.57 | $8.63 | $7.74 | $7.99 | -6.77% | 5,499,233 |
| Aug 2018 | $8.66 | $9.22 | $8.11 | $8.57 | -2.72% | 6,447,396 |
| Jul 2018 | $8.57 | $9.15 | $8.36 | $8.81 | +2.92% | 6,320,914 |
| Jun 2018 | $8.07 | $8.67 | $7.71 | $8.56 | +10.59% | 10,766,416 |
| May 2018 | $7.80 | $8.10 | $7.37 | $7.74 | -0.51% | 10,838,300 |
| Apr 2018 | $8.42 | $8.50 | $7.08 | $7.78 | -7.49% | 9,033,676 |
| Mar 2018 | $8.06 | $8.60 | $8.02 | $8.41 | +3.96% | 9,831,918 |
| Feb 2018 | $10.07 | $10.14 | $7.94 | $8.09 | -20.22% | 10,984,666 |
| Jan 2018 | $10.69 | $10.83 | $9.92 | $10.14 | -5.59% | 8,119,444 |
| Dec 2017 | $10.92 | $11.00 | $10.38 | $10.74 | -1.38% | 8,344,626 |
| Nov 2017 | $10.00 | $11.00 | $10.00 | $10.89 | +8.90% | 7,850,433 |
| Oct 2017 | $10.69 | $10.77 | $9.79 | $10.00 | -5.84% | 9,251,740 |
| Sep 2017 | $9.90 | $10.68 | $9.84 | $10.62 | +6.52% | 8,821,704 |
| Aug 2017 | $10.62 | $10.85 | $9.59 | $9.97 | -5.68% | 10,955,351 |
| Jul 2017 | $11.09 | $11.45 | $10.40 | $10.57 | -4.60% | 8,777,651 |
| Jun 2017 | $11.18 | $11.93 | $10.79 | $11.08 | -1.51% | 11,228,544 |
| May 2017 | $12.15 | $12.20 | $10.70 | $11.25 | -7.25% | 8,195,439 |
| Apr 2017 | $12.10 | $12.71 | $11.81 | $12.13 | -0.08% | 6,533,864 |
| Mar 2017 | $12.63 | $12.63 | $11.21 | $12.14 | -2.02% | 8,385,558 |
| Feb 2017 | $12.77 | $12.88 | $11.82 | $12.39 | -2.82% | 6,479,804 |
| Jan 2017 | $12.78 | $13.27 | $12.49 | $12.75 | -1.62% | 7,414,602 |
| Dec 2016 | $12.46 | $13.15 | $12.15 | $12.96 | +3.18% | 13,875,395 |
| Nov 2016 | $11.29 | $12.82 | $10.70 | $12.56 | +8.56% | 8,703,710 |
| Oct 2016 | $12.48 | $12.51 | $11.09 | $11.57 | -8.17% | 6,391,701 |
| Sep 2016 | $12.65 | $13.09 | $12.13 | $12.60 | +0.32% | 8,118,100 |
| Aug 2016 | $12.65 | $13.16 | $12.29 | $12.56 | -2.03% | 17,095,100 |
| Jul 2016 | $12.27 | $13.18 | $11.96 | $12.82 | +4.48% | 5,744,300 |
| Jun 2016 | $11.31 | $12.32 | $11.31 | $12.27 | +7.54% | 7,428,400 |
| May 2016 | $10.67 | $11.47 | $10.52 | $11.41 | +7.44% | 4,422,500 |
| Apr 2016 | $10.57 | $11.46 | $10.32 | $10.62 | +0.09% | 5,852,200 |
| Mar 2016 | $9.58 | $10.91 | $9.41 | $10.61 | +11.57% | 7,026,900 |
| Feb 2016 | $9.66 | $9.81 | $8.67 | $9.51 | -2.56% | 7,140,600 |
| Jan 2016 | $10.22 | $10.57 | $9.06 | $9.76 | -5.70% | 6,942,400 |
| Dec 2015 | $10.54 | $10.67 | $9.45 | $10.35 | -1.15% | 9,131,700 |
| Nov 2015 | $10.47 | $10.84 | $10.02 | $10.47 | +0.48% | 4,912,400 |
| Oct 2015 | $10.73 | $11.81 | $10.40 | $10.42 | -3.07% | 8,261,000 |
| Sep 2015 | $10.30 | $10.91 | $10.17 | $10.75 | +3.27% | 13,813,500 |
| Aug 2015 | $11.83 | $11.86 | $10.30 | $10.41 | -11.55% | 6,343,300 |
| Jul 2015 | $11.36 | $12.04 | $11.31 | $11.77 | +4.07% | 7,688,700 |
| Jun 2015 | $11.62 | $11.88 | $11.28 | $11.31 | -2.58% | 7,805,800 |
| May 2015 | $11.80 | $11.99 | $11.45 | $11.61 | -1.69% | 5,873,600 |
| Apr 2015 | $12.81 | $13.06 | $11.77 | $11.81 | -7.88% | 6,318,500 |
| Mar 2015 | $12.65 | $13.08 | $12.15 | $12.82 | +1.50% | 7,683,500 |
| Feb 2015 | $13.01 | $13.24 | $12.46 | $12.63 | -1.94% | 6,371,700 |
| Jan 2015 | $12.35 | $13.60 | $12.30 | $12.88 | +4.97% | 7,661,200 |
| Dec 2014 | $11.97 | $12.76 | $11.83 | $12.27 | +2.08% | 7,458,200 |
| Nov 2014 | $12.08 | $12.28 | $11.72 | $12.02 | +0.25% | 7,483,100 |
| Oct 2014 | $11.25 | $12.08 | $11.19 | $11.99 | +6.86% | 12,441,900 |
| Sep 2014 | $12.20 | $12.50 | $11.14 | $11.22 | -7.65% | 9,417,700 |
| Aug 2014 | $12.19 | $12.45 | $11.96 | $12.15 | +0.08% | 7,536,900 |
| Jul 2014 | $12.65 | $12.76 | $12.07 | $12.14 | -3.50% | 5,723,000 |
| Jun 2014 | $12.55 | $12.95 | $12.28 | $12.58 | +0.48% | 5,535,100 |
| May 2014 | $12.13 | $12.67 | $11.97 | $12.52 | +2.79% | 6,641,600 |
| Apr 2014 | $12.60 | $12.60 | $11.04 | $12.18 | -3.33% | 6,584,600 |
| Mar 2014 | $12.47 | $13.18 | $12.03 | $12.60 | +0.64% | 5,293,400 |
| Feb 2014 | $11.99 | $12.64 | $11.69 | $12.52 | +4.42% | 5,834,500 |
| Jan 2014 | $11.80 | $12.30 | $11.79 | $11.99 | +0.33% | 5,761,300 |
| Dec 2013 | $12.85 | $12.85 | $11.70 | $11.95 | -7.08% | 5,661,300 |
| Nov 2013 | $13.16 | $13.65 | $12.56 | $12.86 | -2.58% | 5,293,700 |
| Oct 2013 | $12.63 | $13.77 | $12.30 | $13.20 | +3.61% | 7,823,400 |
| Sep 2013 | $12.30 | $13.21 | $11.76 | $12.74 | +4.60% | 6,364,000 |
| Aug 2013 | $13.45 | $13.55 | $11.55 | $12.18 | -8.49% | 6,815,100 |
| Jul 2013 | $13.23 | $14.44 | $12.44 | $13.31 | +0.83% | 9,538,000 |
| Jun 2013 | $13.61 | $13.99 | $12.34 | $13.20 | -3.08% | 11,961,600 |
| May 2013 | $15.12 | $15.23 | $12.45 | $13.62 | -10.81% | 24,098,500 |
| Apr 2013 | $14.70 | $15.27 | $14.26 | $15.27 | +4.45% | 4,936,500 |
| Mar 2013 | $13.70 | $14.80 | $13.64 | $14.62 | +6.33% | 4,560,500 |
| Feb 2013 | $13.02 | $13.98 | $12.82 | $13.75 | +5.77% | 4,620,300 |
| Jan 2013 | $12.58 | $13.29 | $12.55 | $13.00 | +5.61% | 4,721,500 |
| Dec 2012 | $11.61 | $12.88 | $11.33 | $12.31 | +6.58% | 5,029,600 |
| Nov 2012 | $11.38 | $11.64 | $10.42 | $11.55 | +1.23% | 5,364,600 |
| Oct 2012 | $11.12 | $11.72 | $10.84 | $11.41 | +3.07% | 5,658,200 |
| Sep 2012 | $11.06 | $12.34 | $11.01 | $11.07 | -0.45% | 5,543,000 |
| Aug 2012 | $10.37 | $11.25 | $9.98 | $11.12 | +7.23% | 5,425,600 |
| Jul 2012 | $10.45 | $11.00 | $10.03 | $10.37 | -1.98% | 5,166,400 |
| Jun 2012 | $9.57 | $10.58 | $9.57 | $10.58 | +8.40% | 5,257,300 |
| May 2012 | $10.02 | $10.34 | $9.67 | $9.76 | -3.08% | 4,966,700 |
| Apr 2012 | $10.60 | $10.84 | $9.79 | $10.07 | -5.00% | 4,560,100 |
| Mar 2012 | $10.36 | $11.14 | $10.20 | $10.60 | +2.81% | 5,670,000 |
| Feb 2012 | $10.25 | $10.95 | $10.09 | $10.31 | +1.18% | 6,234,800 |
| Jan 2012 | $10.15 | $10.46 | $9.43 | $10.19 | +2.41% | 8,516,400 |
| Dec 2011 | $10.85 | $10.95 | $9.95 | $9.95 | -8.80% | 8,955,600 |
| Nov 2011 | $12.15 | $12.71 | $9.90 | $10.91 | -14.09% | 6,522,600 |
| Oct 2011 | $11.25 | $13.08 | $10.50 | $12.70 | +12.29% | 6,822,300 |
| Sep 2011 | $12.99 | $13.07 | $11.10 | $11.31 | -13.27% | 7,758,700 |
| Aug 2011 | $12.74 | $13.05 | $10.49 | $13.04 | +3.41% | 8,859,300 |
| Jul 2011 | $12.95 | $13.91 | $12.34 | $12.61 | -2.32% | 3,939,900 |
| Jun 2011 | $13.66 | $13.69 | $12.00 | $12.91 | -5.70% | 5,666,200 |
| May 2011 | $14.25 | $14.25 | $12.80 | $13.69 | -3.18% | 4,072,200 |
| Apr 2011 | $14.02 | $14.24 | $13.17 | $14.14 | +0.50% | 3,836,200 |
| Mar 2011 | $15.09 | $15.13 | $13.52 | $14.07 | -6.39% | 7,660,500 |
| Feb 2011 | $15.05 | $15.63 | $13.98 | $15.03 | +0.27% | 4,745,700 |
| Jan 2011 | $14.39 | $15.12 | $14.18 | $14.99 | +5.19% | 4,562,900 |
| Dec 2010 | $13.02 | $14.42 | $12.82 | $14.25 | +11.07% | 6,205,300 |
| Nov 2010 | $13.43 | $13.54 | $12.20 | $12.83 | -3.97% | 5,404,800 |
| Oct 2010 | $12.55 | $14.26 | $12.26 | $13.36 | +7.57% | 4,187,700 |
| Sep 2010 | $11.97 | $12.86 | $11.59 | $12.42 | +5.88% | 5,433,800 |
| Aug 2010 | $12.45 | $12.62 | $11.07 | $11.73 | -3.93% | 6,504,700 |
| Jul 2010 | $11.91 | $12.86 | $10.99 | $12.21 | +3.39% | 6,210,000 |
| Jun 2010 | $12.14 | $13.54 | $11.04 | $11.81 | -4.37% | 8,329,400 |
| May 2010 | $14.95 | $15.12 | $11.58 | $12.35 | -16.21% | 8,333,100 |
| Apr 2010 | $14.55 | $15.70 | $14.43 | $14.74 | +2.15% | 5,920,900 |
| Mar 2010 | $13.09 | $14.69 | $12.45 | $14.43 | +11.26% | 7,680,300 |
| Feb 2010 | $12.64 | $13.40 | $11.64 | $12.97 | +3.26% | 6,422,000 |
| Jan 2010 | $14.62 | $15.01 | $12.09 | $12.56 | -14.03% | 7,991,300 |
| Dec 2009 | $11.42 | $15.36 | $11.32 | $14.61 | +29.41% | 16,062,100 |
| Nov 2009 | $10.78 | $11.51 | $10.35 | $11.29 | +4.73% | 12,423,900 |
| Oct 2009 | $13.03 | $13.33 | $10.71 | $10.78 | -17.71% | 12,835,700 |
| Sep 2009 | $14.10 | $15.00 | $12.47 | $13.10 | -7.81% | 15,182,300 |
| Aug 2009 | $14.27 | $15.20 | $13.62 | $14.21 | -0.35% | 8,032,800 |
| Jul 2009 | $13.37 | $14.35 | $12.00 | $14.26 | +7.62% | 8,661,900 |
| Jun 2009 | $12.73 | $13.80 | $12.38 | $13.25 | +5.16% | 8,925,700 |
| May 2009 | $13.35 | $13.75 | $11.43 | $12.60 | -5.62% | 16,048,900 |
| Apr 2009 | $11.97 | $14.84 | $11.65 | $13.35 | +8.54% | 25,870,100 |
| Mar 2009 | $10.48 | $13.37 | $9.57 | $12.30 | +16.04% | 25,124,800 |
| Feb 2009 | $11.49 | $13.09 | $10.60 | $10.60 | -7.18% | 15,063,200 |
| Jan 2009 | $14.56 | $14.88 | $10.57 | $11.42 | -22.58% | 17,797,800 |
| Dec 2008 | $12.54 | $15.00 | $8.56 | $14.75 | +16.32% | 30,238,800 |
| Nov 2008 | $11.51 | $13.02 | $8.63 | $12.68 | +7.19% | 16,093,000 |
| Oct 2008 | $12.79 | $13.50 | $8.13 | $11.83 | -9.00% | 14,329,600 |
| Sep 2008 | $13.00 | $14.09 | $10.84 | $13.00 | +2.12% | 9,263,200 |
| Aug 2008 | $12.27 | $14.25 | $11.77 | $12.73 | +3.75% | 5,635,800 |
| Jul 2008 | $12.50 | $14.80 | $11.84 | $12.27 | -2.93% | 9,075,700 |
| Jun 2008 | $14.77 | $15.15 | $12.31 | $12.64 | -14.42% | 5,205,500 |
| May 2008 | $15.30 | $15.68 | $13.69 | $14.77 | 0.00% | 4,787,600 |
| Apr 2008 | $14.50 | $16.20 | $14.30 | $14.77 | +3.14% | 4,533,400 |
| Mar 2008 | $12.65 | $15.00 | $11.40 | $14.32 | +13.47% | 5,810,600 |
| Feb 2008 | $14.54 | $14.80 | $12.43 | $12.62 | -11.56% | 4,394,900 |
| Jan 2008 | $14.83 | $15.80 | $13.51 | $14.27 | -3.58% | 6,192,300 |
| Dec 2007 | $16.50 | $17.00 | $14.34 | $14.80 | -10.57% | 4,654,100 |
| Nov 2007 | $16.24 | $16.95 | $14.06 | $16.55 | +1.85% | 6,561,300 |
| Oct 2007 | $17.28 | $18.63 | $15.71 | $16.25 | -5.80% | 3,724,300 |
| Sep 2007 | $16.37 | $17.98 | $15.65 | $17.25 | 0.00% | 3,404,000 |
| Aug 2007 | $15.30 | $18.50 | $14.36 | $17.25 | +12.38% | 6,878,000 |
| Jul 2007 | $16.60 | $17.26 | $13.69 | $15.35 | -7.19% | 4,249,900 |
| Jun 2007 | $19.25 | $19.50 | $16.05 | $16.54 | -13.85% | 4,527,600 |
| May 2007 | $18.05 | $19.25 | $17.25 | $19.20 | +6.37% | 5,342,200 |
| Apr 2007 | $19.18 | $19.75 | $18.04 | $18.05 | -5.89% | 2,508,400 |
| Mar 2007 | $19.10 | $20.59 | $18.30 | $19.18 | +0.10% | 3,466,800 |
| Feb 2007 | $20.57 | $21.00 | $19.14 | $19.16 | -6.76% | 2,664,900 |
| Jan 2007 | $21.00 | $21.15 | $18.98 | $20.55 | -2.38% | 2,462,100 |
| Dec 2006 | $20.85 | $21.05 | $20.09 | $21.05 | +0.62% | 2,356,900 |
| Nov 2006 | $20.54 | $21.04 | $19.50 | $20.92 | +1.80% | 2,755,200 |
| Oct 2006 | $19.84 | $21.02 | $19.45 | $20.55 | +3.47% | 2,573,200 |
| Sep 2006 | $18.80 | $20.00 | $18.40 | $19.86 | +5.64% | 2,251,700 |
| Aug 2006 | $18.58 | $19.73 | $18.15 | $18.80 | +1.08% | 2,328,500 |
| Jul 2006 | $19.85 | $20.29 | $18.11 | $18.60 | -5.49% | 2,729,400 |
| Jun 2006 | $21.28 | $21.98 | $19.68 | $19.68 | -7.48% | 5,398,200 |
| May 2006 | $21.25 | $21.60 | $20.53 | $21.27 | -0.23% | 1,240,700 |
| Apr 2006 | $21.00 | $21.49 | $20.10 | $21.32 | +0.80% | 731,400 |
| Mar 2006 | $20.30 | $21.85 | $19.41 | $21.15 | +3.78% | 1,835,200 |
| Feb 2006 | $20.70 | $20.80 | $20.06 | $20.38 | -1.74% | 471,800 |
| Jan 2006 | $20.90 | $20.90 | $20.25 | $20.74 | -1.00% | 914,300 |
| Dec 2005 | $20.40 | $21.39 | $19.90 | $20.95 | +1.21% | 1,942,400 |
| Nov 2005 | $16.85 | $20.99 | $16.40 | $20.70 | +22.85% | 2,721,900 |
| Oct 2005 | $16.35 | $16.94 | $15.82 | $16.85 | +2.87% | 1,134,500 |
| Sep 2005 | $17.55 | $17.55 | $16.00 | $16.38 | -6.40% | 1,091,700 |
| Aug 2005 | $19.10 | $19.10 | $17.01 | $17.50 | -7.89% | 900,600 |
| Jul 2005 | $20.25 | $20.51 | $18.90 | $19.00 | -6.17% | 698,200 |
| Jun 2005 | $18.00 | $22.00 | $18.00 | $20.25 | – | 1,809,500 |
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% |