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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.4659 | $0.495 | $0.3137 | $0.4012 | -10.98% | 7,361,833 |
| Oct 19, 2026 | $0.39 | $0.4572 | $0.373 | $0.4507 | +17.68% | 3,927,609 |
| Oct 12, 2026 | $0.345 | $0.4146 | $0.3435 | $0.383 | +12.65% | 8,928,188 |
| Oct 5, 2026 | $0.3315 | $0.3449 | $0.3011 | $0.34 | +3.03% | 5,066,769 |
| Sep 28, 2026 | $0.34 | $0.3849 | $0.33 | $0.33 | -5.71% | 3,883,622 |
| Sep 21, 2026 | $0.335 | $0.3548 | $0.32 | $0.35 | +2.94% | 4,145,301 |
| Sep 14, 2026 | $0.3491 | $0.3559 | $0.3152 | $0.34 | -1.71% | 4,049,229 |
| Sep 8, 2026 | $0.40 | $0.41 | $0.3432 | $0.3459 | -14.44% | 6,671,783 |
| Aug 31, 2026 | $0.4031 | $0.4089 | $0.3956 | $0.4043 | -0.25% | 3,087,550 |
| Aug 24, 2026 | $0.4491 | $0.4899 | $0.405 | $0.4053 | -6.83% | 2,296,708 |
| Aug 17, 2026 | $0.4897 | $0.5034 | $0.4325 | $0.435 | -10.90% | 1,666,875 |
| Aug 10, 2026 | $0.4654 | $0.50 | $0.4306 | $0.4882 | +8.49% | 1,180,714 |
| Aug 3, 2026 | $0.4698 | $0.4798 | $0.44 | $0.45 | -0.92% | 992,742 |
| Jul 27, 2026 | $0.4305 | $0.5199 | $0.4305 | $0.4542 | +5.11% | 1,872,860 |
| Jul 20, 2026 | $0.4937 | $0.4937 | $0.4317 | $0.4321 | -12.71% | 1,848,831 |
| Jul 13, 2026 | $0.5084 | $0.526 | $0.476 | $0.495 | -2.94% | 1,151,203 |
| Jul 6, 2026 | $0.5179 | $0.5341 | $0.4805 | $0.51 | -2.78% | 1,787,934 |
| Jun 29, 2026 | $0.5263 | $0.5525 | $0.515 | $0.5246 | +2.86% | 1,926,880 |
| Jun 22, 2026 | $0.5928 | $0.5988 | $0.51 | $0.51 | -12.28% | 14,036,577 |
| Jun 15, 2026 | $0.6869 | $0.7098 | $0.5814 | $0.5814 | -15.00% | 3,233,185 |
| Jun 8, 2026 | $0.561 | $0.7358 | $0.561 | $0.684 | +19.50% | 2,757,123 |
| Jun 1, 2026 | $0.5339 | $0.59 | $0.5152 | $0.5724 | +8.55% | 3,344,959 |
| May 26, 2026 | $0.5004 | $0.5978 | $0.4981 | $0.5273 | +4.83% | 2,597,217 |
| May 18, 2026 | $0.5177 | $0.555 | $0.498 | $0.503 | -2.58% | 2,168,521 |
| May 11, 2026 | $0.5399 | $0.5599 | $0.505 | $0.5163 | -4.34% | 1,786,565 |
| May 4, 2026 | $0.6048 | $0.6297 | $0.531 | $0.5397 | -10.79% | 2,511,523 |
| Apr 27, 2026 | $0.6372 | $0.686 | $0.605 | $0.605 | -9.27% | 1,384,955 |
| Apr 20, 2026 | $0.65 | $0.6721 | $0.611 | $0.6668 | +2.58% | 1,435,325 |
| Apr 13, 2026 | $0.656 | $0.6783 | $0.619 | $0.65 | -0.99% | 1,024,574 |
| Apr 6, 2026 | $0.6724 | $0.7002 | $0.6275 | $0.6565 | -6.01% | 1,571,999 |
| Mar 30, 2026 | $0.6462 | $0.7093 | $0.6253 | $0.6985 | +8.06% | 2,267,728 |
| Mar 23, 2026 | $0.6095 | $0.6739 | $0.5746 | $0.6464 | +12.69% | 2,901,597 |
| Mar 16, 2026 | $0.6342 | $0.6371 | $0.5611 | $0.5736 | -8.02% | 4,231,129 |
| Mar 9, 2026 | $0.6584 | $0.7527 | $0.6078 | $0.6236 | -5.64% | 3,100,659 |
| Mar 2, 2026 | $0.8023 | $0.8023 | $0.6377 | $0.6609 | -19.67% | 2,424,950 |
| Feb 23, 2026 | $0.7628 | $0.92 | $0.7117 | $0.8227 | +7.68% | 4,107,145 |
| Feb 17, 2026 | $0.78 | $0.8136 | $0.7453 | $0.764 | -1.95% | 2,633,952 |
| Feb 9, 2026 | $0.80 | $0.8625 | $0.751 | $0.7792 | -2.60% | 2,159,894 |
| Feb 2, 2026 | $0.86 | $0.8694 | $0.7679 | $0.80 | -4.76% | 3,452,780 |
| Jan 26, 2026 | $0.886 | $0.92 | $0.8211 | $0.84 | -6.27% | 2,555,527 |
| Jan 20, 2026 | $0.90 | $0.9292 | $0.8806 | $0.8962 | -1.14% | 1,332,727 |
| Jan 12, 2026 | $0.9138 | $0.98 | $0.8916 | $0.9065 | -1.16% | 1,424,866 |
| Jan 5, 2026 | $0.9355 | $0.9565 | $0.8812 | $0.9171 | -1.97% | 1,463,878 |
| Dec 29, 2025 | $0.9359 | $0.9565 | $0.8741 | $0.9355 | -0.48% | 1,870,774 |
| Dec 22, 2025 | $0.9235 | $0.9566 | $0.8456 | $0.94 | +3.21% | 2,761,905 |
| Dec 15, 2025 | $0.9982 | $1.01 | $0.9108 | $0.9108 | -5.95% | 1,978,226 |
| Dec 8, 2025 | $0.93 | $1.00 | $0.9048 | $0.9684 | +3.97% | 2,170,550 |
| Dec 1, 2025 | $1.03 | $1.03 | $0.93 | $0.9314 | -10.44% | 1,846,184 |
| Nov 24, 2025 | $0.9651 | $1.05 | $0.943 | $1.04 | +8.22% | 1,706,560 |
| Nov 17, 2025 | $1.05 | $1.08 | $0.87 | $0.961 | -8.48% | 6,064,620 |
| Nov 10, 2025 | $1.16 | $1.18 | $1.03 | $1.05 | -9.48% | 6,318,530 |
| Nov 3, 2025 | $1.20 | $1.28 | $1.12 | $1.16 | -3.33% | 3,622,808 |
| Oct 27, 2025 | $1.39 | $1.41 | $1.19 | $1.20 | -14.29% | 5,510,286 |
| Oct 20, 2025 | $1.38 | $1.43 | $1.38 | $1.40 | +1.45% | 2,666,062 |
| Oct 13, 2025 | $1.52 | $1.52 | $1.38 | $1.38 | -8.00% | 4,755,886 |
| Oct 6, 2025 | $1.64 | $1.70 | $1.50 | $1.50 | -9.09% | 2,392,581 |
| Sep 29, 2025 | $1.63 | $1.67 | $1.58 | $1.65 | +1.23% | 1,576,864 |
| Sep 22, 2025 | $1.62 | $1.68 | $1.60 | $1.63 | 0.00% | 1,053,311 |
| Sep 15, 2025 | $1.67 | $1.73 | $1.62 | $1.63 | -2.98% | 2,689,304 |
| Sep 8, 2025 | $1.68 | $1.73 | $1.64 | $1.68 | 0.00% | 1,834,843 |
| Sep 2, 2025 | $1.63 | $1.73 | $1.63 | $1.68 | +1.20% | 1,093,510 |
| Aug 25, 2025 | $1.71 | $1.74 | $1.63 | $1.66 | -2.92% | 1,040,380 |
| Aug 18, 2025 | $1.59 | $1.73 | $1.59 | $1.71 | +6.87% | 1,968,034 |
| Aug 11, 2025 | $1.58 | $1.66 | $1.55 | $1.60 | +1.27% | 1,289,825 |
| Aug 4, 2025 | $1.61 | $1.66 | $1.58 | $1.58 | -1.86% | 1,573,810 |
| Jul 28, 2025 | $1.68 | $1.82 | $1.61 | $1.61 | -4.73% | 1,779,199 |
| Jul 21, 2025 | $1.64 | $1.72 | $1.63 | $1.69 | +3.68% | 1,081,530 |
| Jul 14, 2025 | $1.69 | $1.75 | $1.61 | $1.63 | -4.12% | 2,242,507 |
| Jul 7, 2025 | $1.76 | $1.77 | $1.67 | $1.70 | -4.49% | 2,845,574 |
| Jun 30, 2025 | $1.70 | $1.81 | $1.64 | $1.78 | +4.71% | 2,035,147 |
| Jun 23, 2025 | $1.70 | $1.77 | $1.65 | $1.70 | +0.59% | 3,273,237 |
| Jun 16, 2025 | $1.76 | $1.77 | $1.67 | $1.69 | -2.31% | 1,979,313 |
| Jun 9, 2025 | $1.79 | $1.83 | $1.73 | $1.73 | -3.89% | 1,305,350 |
| Jun 2, 2025 | $1.81 | $1.84 | $1.73 | $1.80 | -1.10% | 1,604,274 |
| May 26, 2025 | $1.83 | $1.88 | $1.76 | $1.82 | 0.00% | 1,933,176 |
| May 19, 2025 | $1.74 | $1.88 | $1.73 | $1.82 | +2.82% | 1,678,622 |
| May 12, 2025 | $1.57 | $2.05 | $1.45 | $1.77 | +16.45% | 6,401,441 |
| May 5, 2025 | $1.57 | $1.58 | $1.49 | $1.52 | -3.18% | 724,507 |
| Apr 28, 2025 | $1.55 | $1.63 | $1.48 | $1.57 | +1.95% | 1,186,484 |
| Apr 21, 2025 | $1.53 | $1.64 | $1.48 | $1.54 | +1.32% | 2,300,612 |
| Apr 14, 2025 | $1.48 | $1.55 | $1.43 | $1.52 | +4.11% | 1,109,463 |
| Apr 7, 2025 | $1.65 | $1.69 | $1.36 | $1.46 | -14.12% | 3,292,943 |
| Mar 31, 2025 | $1.83 | $1.84 | $1.64 | $1.70 | -7.61% | 2,167,360 |
| Mar 24, 2025 | $1.90 | $1.93 | $1.76 | $1.84 | -2.13% | 1,008,131 |
| Mar 17, 2025 | $1.75 | $1.88 | $1.74 | $1.88 | +8.05% | 2,103,978 |
| Mar 10, 2025 | $1.77 | $1.81 | $1.72 | $1.74 | -2.25% | 1,459,988 |
| Mar 3, 2025 | $1.87 | $1.89 | $1.70 | $1.78 | -5.32% | 2,552,369 |
| Feb 24, 2025 | $1.96 | $1.98 | $1.83 | $1.88 | -3.09% | 1,413,640 |
| Feb 18, 2025 | $1.99 | $2.07 | $1.93 | $1.94 | -3.00% | 688,916 |
| Feb 10, 2025 | $1.80 | $2.09 | $1.80 | $2.00 | +11.11% | 1,666,903 |
| Feb 3, 2025 | $1.75 | $1.86 | $1.75 | $1.80 | -0.55% | 695,551 |
| Jan 27, 2025 | $1.82 | $1.88 | $1.77 | $1.81 | -0.55% | 808,999 |
| Jan 21, 2025 | $1.89 | $1.90 | $1.77 | $1.82 | -2.15% | 594,869 |
| Jan 13, 2025 | $1.73 | $1.89 | $1.71 | $1.86 | +5.68% | 1,007,198 |
| Jan 6, 2025 | $1.82 | $1.86 | $1.69 | $1.76 | -3.83% | 1,702,514 |
| Dec 30, 2024 | $1.83 | $1.90 | $1.81 | $1.83 | -2.66% | 1,088,587 |
| Dec 23, 2024 | $1.89 | $1.95 | $1.85 | $1.88 | -1.57% | 710,834 |
| Dec 16, 2024 | $2.06 | $2.21 | $1.83 | $1.91 | -4.98% | 2,683,894 |
| Dec 9, 2024 | $1.88 | $2.03 | $1.77 | $2.01 | +6.91% | 4,422,967 |
| Dec 2, 2024 | $1.91 | $1.94 | $1.76 | $1.88 | -1.57% | 2,051,816 |
| Nov 25, 2024 | $1.96 | $2.00 | $1.85 | $1.91 | -1.55% | 695,289 |
| Nov 18, 2024 | $1.82 | $2.00 | $1.78 | $1.94 | +6.01% | 1,351,462 |
| Nov 11, 2024 | $1.95 | $1.98 | $1.82 | $1.83 | -6.63% | 1,550,989 |
| Nov 4, 2024 | $1.94 | $1.98 | $1.85 | $1.96 | +2.08% | 2,961,213 |
| Oct 28, 2024 | $1.78 | $1.92 | $1.72 | $1.92 | +9.71% | 3,844,936 |
| Oct 21, 2024 | $1.77 | $1.82 | $1.68 | $1.75 | -0.57% | 1,476,559 |
| Oct 14, 2024 | $1.62 | $1.79 | $1.56 | $1.76 | +10.00% | 3,198,731 |
| Oct 7, 2024 | $1.61 | $1.67 | $1.58 | $1.60 | -2.44% | 3,675,335 |
| Sep 30, 2024 | $1.71 | $1.77 | $1.60 | $1.64 | -3.53% | 1,687,704 |
| Sep 23, 2024 | $1.82 | $1.82 | $1.63 | $1.70 | -5.03% | 1,844,170 |
| Sep 16, 2024 | $1.74 | $1.82 | $1.68 | $1.79 | +4.07% | 1,907,445 |
| Sep 9, 2024 | $1.63 | $1.75 | $1.61 | $1.72 | +4.88% | 1,331,186 |
| Sep 3, 2024 | $1.81 | $1.82 | $1.64 | $1.64 | -9.89% | 962,062 |
| Aug 26, 2024 | $1.74 | $1.82 | $1.64 | $1.82 | +5.81% | 1,522,362 |
| Aug 19, 2024 | $1.57 | $1.73 | $1.56 | $1.72 | +9.55% | 1,543,961 |
| Aug 12, 2024 | $1.57 | $1.61 | $1.50 | $1.57 | -0.63% | 1,343,099 |
| Aug 5, 2024 | $1.57 | $1.60 | $1.50 | $1.58 | -4.82% | 1,697,273 |
| Jul 29, 2024 | $1.80 | $1.84 | $1.62 | $1.66 | -8.29% | 2,013,102 |
| Jul 22, 2024 | $1.62 | $1.81 | $1.60 | $1.81 | +12.42% | 2,883,423 |
| Jul 15, 2024 | $1.66 | $1.75 | $1.60 | $1.61 | -1.83% | 2,368,633 |
| Jul 8, 2024 | $1.57 | $1.66 | $1.47 | $1.64 | +7.19% | 2,721,894 |
| Jul 1, 2024 | $1.54 | $1.57 | $1.51 | $1.53 | 0.00% | 1,974,092 |
| Jun 24, 2024 | $1.59 | $1.74 | $1.48 | $1.53 | -4.38% | 17,525,452 |
| Jun 17, 2024 | $1.66 | $1.70 | $1.58 | $1.60 | -3.03% | 2,986,527 |
| Jun 10, 2024 | $1.74 | $1.75 | $1.60 | $1.65 | -5.17% | 4,479,142 |
| Jun 3, 2024 | $2.01 | $2.01 | $1.72 | $1.74 | -12.12% | 8,149,902 |
| May 28, 2024 | $1.91 | $2.05 | $1.85 | $1.98 | +4.76% | 8,733,068 |
| May 20, 2024 | $1.93 | $1.97 | $1.86 | $1.89 | -1.56% | 3,875,377 |
| May 13, 2024 | $1.94 | $1.98 | $1.85 | $1.92 | +0.52% | 2,634,212 |
| May 6, 2024 | $1.94 | $1.96 | $1.90 | $1.91 | -1.04% | 1,408,574 |
| Apr 29, 2024 | $1.99 | $2.04 | $1.85 | $1.93 | -3.50% | 1,568,758 |
| Apr 22, 2024 | $1.88 | $2.07 | $1.87 | $2.00 | +6.38% | 1,620,147 |
| Apr 15, 2024 | $2.08 | $2.08 | $1.85 | $1.88 | -10.05% | 1,830,089 |
| Apr 8, 2024 | $2.13 | $2.19 | $2.02 | $2.09 | -0.48% | 2,202,393 |
| Apr 1, 2024 | $2.26 | $2.28 | $2.09 | $2.10 | -7.49% | 1,461,005 |
| Mar 25, 2024 | $2.21 | $2.31 | $2.18 | $2.27 | +3.18% | 2,077,564 |
| Mar 18, 2024 | $2.17 | $2.30 | $2.10 | $2.20 | +1.38% | 3,227,288 |
| Mar 11, 2024 | $2.28 | $2.29 | $2.13 | $2.17 | -5.24% | 2,241,364 |
| Mar 4, 2024 | $2.36 | $2.38 | $2.26 | $2.29 | -3.78% | 2,255,327 |
| Feb 26, 2024 | $2.32 | $2.47 | $2.22 | $2.38 | +1.28% | 4,799,135 |
| Feb 20, 2024 | $2.36 | $2.38 | $2.31 | $2.35 | -0.42% | 1,179,357 |
| Feb 12, 2024 | $2.30 | $2.40 | $2.17 | $2.36 | +1.72% | 3,222,387 |
| Feb 5, 2024 | $2.45 | $2.45 | $2.27 | $2.32 | -5.69% | 2,742,387 |
| Jan 29, 2024 | $2.44 | $2.52 | $2.39 | $2.46 | 0.00% | 2,735,468 |
| Jan 22, 2024 | $2.49 | $2.58 | $2.42 | $2.46 | -1.20% | 2,338,171 |
| Jan 16, 2024 | $2.62 | $2.62 | $2.46 | $2.49 | -5.68% | 2,096,322 |
| Jan 8, 2024 | $2.56 | $2.72 | $2.53 | $2.64 | +2.33% | 4,052,010 |
| Jan 2, 2024 | $2.55 | $2.70 | $2.50 | $2.58 | +0.78% | 1,921,600 |
| Dec 26, 2023 | $2.56 | $2.61 | $2.50 | $2.56 | +0.39% | 1,635,070 |
| Dec 18, 2023 | $2.49 | $2.64 | $2.44 | $2.55 | +2.41% | 2,782,920 |
| Dec 11, 2023 | $2.45 | $2.64 | $2.36 | $2.49 | 0.00% | 2,981,887 |
| Dec 4, 2023 | $2.52 | $2.64 | $2.43 | $2.49 | -2.35% | 2,129,959 |
| Nov 27, 2023 | $2.42 | $2.58 | $2.35 | $2.55 | +4.51% | 2,510,361 |
| Nov 20, 2023 | $2.41 | $2.45 | $2.27 | $2.44 | +1.24% | 1,304,159 |
| Nov 13, 2023 | $2.11 | $2.47 | $2.06 | $2.41 | +13.68% | 2,987,197 |
| Nov 6, 2023 | $2.08 | $2.24 | $1.94 | $2.12 | +3.41% | 2,926,606 |
| Oct 30, 2023 | $1.71 | $2.14 | $1.64 | $2.05 | +22.75% | 2,545,982 |
| Oct 23, 2023 | $1.62 | $1.74 | $1.58 | $1.67 | +3.09% | 1,602,159 |
| Oct 16, 2023 | $1.78 | $1.82 | $1.60 | $1.62 | -7.95% | 1,897,513 |
| Oct 9, 2023 | $1.75 | $1.90 | $1.74 | $1.76 | 0.00% | 1,510,225 |
| Oct 2, 2023 | $1.87 | $1.87 | $1.71 | $1.76 | -4.86% | 1,371,645 |
| Sep 25, 2023 | $1.80 | $1.88 | $1.74 | $1.85 | +1.65% | 1,366,530 |
| Sep 18, 2023 | $1.86 | $1.95 | $1.76 | $1.82 | -1.09% | 1,489,361 |
| Sep 11, 2023 | $1.90 | $1.99 | $1.80 | $1.84 | -2.65% | 3,895,438 |
| Sep 5, 2023 | $1.94 | $1.97 | $1.83 | $1.89 | -3.08% | 936,710 |
| Aug 28, 2023 | $1.85 | $1.97 | $1.85 | $1.95 | +5.98% | 1,901,203 |
| Aug 21, 2023 | $1.79 | $1.91 | $1.77 | $1.84 | +1.66% | 1,572,858 |
| Aug 14, 2023 | $1.99 | $2.00 | $1.79 | $1.81 | -9.95% | 1,368,396 |
| Aug 7, 2023 | $1.82 | $2.02 | $1.75 | $2.01 | +11.67% | 2,601,544 |
| Jul 31, 2023 | $1.65 | $1.94 | $1.59 | $1.80 | +9.09% | 3,121,214 |
| Jul 24, 2023 | $1.54 | $1.66 | $1.51 | $1.65 | +5.77% | 1,810,462 |
| Jul 17, 2023 | $1.62 | $1.71 | $1.54 | $1.56 | -4.29% | 1,922,183 |
| Jul 10, 2023 | $1.53 | $1.68 | $1.52 | $1.63 | +4.49% | 3,590,501 |
| Jul 3, 2023 | $1.42 | $1.57 | $1.42 | $1.56 | +7.59% | 2,126,602 |
| Jun 26, 2023 | $1.38 | $1.47 | $1.36 | $1.45 | +7.41% | 3,944,191 |
| Jun 20, 2023 | $1.43 | $1.44 | $1.35 | $1.35 | -4.93% | 17,224,824 |
| Jun 12, 2023 | $1.41 | $1.50 | $1.38 | $1.42 | 0.00% | 4,644,310 |
| Jun 5, 2023 | $1.47 | $1.57 | $1.40 | $1.42 | -5.33% | 5,591,228 |
| May 30, 2023 | $1.42 | $1.53 | $1.36 | $1.50 | +4.90% | 3,447,266 |
| May 22, 2023 | $1.63 | $1.69 | $1.39 | $1.43 | -10.63% | 5,337,687 |
| May 15, 2023 | $1.56 | $1.65 | $1.43 | $1.60 | +2.56% | 6,252,169 |
| May 8, 2023 | $1.27 | $1.64 | $1.22 | $1.56 | +23.81% | 15,063,406 |
| May 1, 2023 | $1.17 | $1.43 | $1.13 | $1.26 | +8.62% | 9,502,622 |
| Apr 24, 2023 | $1.22 | $1.24 | $1.13 | $1.16 | -4.13% | 3,955,562 |
| Apr 17, 2023 | $1.19 | $1.36 | $1.19 | $1.21 | +1.68% | 7,715,243 |
| Apr 10, 2023 | $1.41 | $1.44 | $1.16 | $1.19 | -16.20% | 13,793,377 |
| Apr 3, 2023 | $1.57 | $1.63 | $1.42 | $1.42 | -9.55% | 5,479,119 |
| Mar 27, 2023 | $1.62 | $1.69 | $1.51 | $1.57 | -3.09% | 10,728,627 |
| Mar 20, 2023 | $1.79 | $1.89 | $1.52 | $1.62 | -6.90% | 10,570,818 |
| Mar 13, 2023 | $2.00 | $2.05 | $1.74 | $1.74 | -13.43% | 39,320,239 |
| Mar 6, 2023 | $2.25 | $2.36 | $1.94 | $2.01 | -16.94% | 15,777,157 |
| Feb 27, 2023 | $2.47 | $2.53 | $2.33 | $2.42 | -2.81% | 4,219,120 |
| Feb 21, 2023 | $2.73 | $2.73 | $2.46 | $2.49 | -8.79% | 4,322,387 |
| Feb 13, 2023 | $3.03 | $3.04 | $2.72 | $2.73 | -10.49% | 2,273,081 |
| Feb 6, 2023 | $3.09 | $3.09 | $2.89 | $3.05 | -1.29% | 2,030,745 |
| Jan 30, 2023 | $2.97 | $3.19 | $2.96 | $3.09 | +3.34% | 2,483,820 |
| Jan 23, 2023 | $2.95 | $3.05 | $2.87 | $2.99 | +1.70% | 2,066,333 |
| Jan 17, 2023 | $3.09 | $3.13 | $2.87 | $2.94 | -5.47% | 2,259,640 |
| Jan 9, 2023 | $2.79 | $3.19 | $2.76 | $3.11 | +11.87% | 2,773,018 |
| Jan 3, 2023 | $2.72 | $2.85 | $2.71 | $2.78 | +1.83% | 2,258,925 |
| Dec 27, 2022 | $2.73 | $2.78 | $2.68 | $2.73 | -0.73% | 2,029,446 |
| Dec 19, 2022 | $2.78 | $2.86 | $2.70 | $2.75 | -1.08% | 3,744,661 |
| Dec 12, 2022 | $2.94 | $3.12 | $2.76 | $2.78 | -5.76% | 12,101,305 |
| Dec 5, 2022 | $2.98 | $3.03 | $2.83 | $2.95 | -2.32% | 4,332,787 |
| Nov 28, 2022 | $2.87 | $3.05 | $2.78 | $3.02 | +5.59% | 9,116,827 |
| Nov 21, 2022 | $2.89 | $2.96 | $2.76 | $2.86 | -0.69% | 2,347,765 |
| Nov 14, 2022 | $2.88 | $2.99 | $2.74 | $2.88 | 0.00% | 3,742,656 |
| Nov 7, 2022 | $2.91 | $3.04 | $2.73 | $2.88 | -0.69% | 5,100,067 |
| Oct 31, 2022 | $2.81 | $3.00 | $2.65 | $2.90 | +2.11% | 4,102,020 |
| Oct 24, 2022 | $2.41 | $2.85 | $2.37 | $2.84 | +17.84% | 3,461,207 |
| Oct 17, 2022 | $2.56 | $2.66 | $2.34 | $2.41 | -3.98% | 3,552,439 |
| Oct 10, 2022 | $2.46 | $2.68 | $2.41 | $2.51 | +1.62% | 4,640,268 |
| Oct 3, 2022 | $2.63 | $2.73 | $2.39 | $2.47 | -6.08% | 4,328,812 |
| Sep 26, 2022 | $2.84 | $2.84 | $2.61 | $2.63 | -7.39% | 4,789,930 |
| Sep 19, 2022 | $3.08 | $3.17 | $2.78 | $2.84 | -7.79% | 4,393,103 |
| Sep 12, 2022 | $3.09 | $3.21 | $2.97 | $3.08 | +0.33% | 7,209,040 |
| Sep 6, 2022 | $3.00 | $3.13 | $2.99 | $3.07 | +2.33% | 4,603,007 |
| Aug 29, 2022 | $2.97 | $3.05 | $2.81 | $3.00 | +1.69% | 4,921,653 |
| Aug 22, 2022 | $3.05 | $3.07 | $2.90 | $2.95 | -3.91% | 2,492,186 |
| Aug 15, 2022 | $3.25 | $3.29 | $3.05 | $3.07 | -6.40% | 2,451,832 |
| Aug 8, 2022 | $3.38 | $3.43 | $3.19 | $3.28 | -2.09% | 3,848,532 |
| Aug 1, 2022 | $3.72 | $3.84 | $3.30 | $3.35 | -11.61% | 3,191,459 |
| Jul 25, 2022 | $3.66 | $3.87 | $3.63 | $3.79 | +4.12% | 3,139,277 |
| Jul 18, 2022 | $3.67 | $3.86 | $3.55 | $3.64 | -1.36% | 2,387,727 |
| Jul 11, 2022 | $3.75 | $3.77 | $3.54 | $3.69 | -1.86% | 2,287,055 |
| Jul 5, 2022 | $4.15 | $4.23 | $3.69 | $3.76 | -10.69% | 2,343,811 |
| Jun 27, 2022 | $4.47 | $4.49 | $4.06 | $4.21 | -5.61% | 2,669,580 |
| Jun 21, 2022 | $4.35 | $4.47 | $4.11 | $4.46 | +2.76% | 2,827,797 |
| Jun 13, 2022 | $4.11 | $4.54 | $3.84 | $4.34 | +3.58% | 7,282,490 |
| Jun 6, 2022 | $4.38 | $4.51 | $4.15 | $4.19 | -3.68% | 2,183,229 |
| May 31, 2022 | $4.53 | $4.56 | $4.30 | $4.35 | -4.61% | 2,149,943 |
| May 23, 2022 | $4.41 | $4.58 | $4.35 | $4.56 | +3.87% | 1,727,272 |
| May 16, 2022 | $4.50 | $4.73 | $4.33 | $4.39 | -2.01% | 2,357,214 |
| May 9, 2022 | $4.83 | $4.89 | $4.34 | $4.48 | -8.38% | 3,556,601 |
| May 2, 2022 | $5.18 | $5.23 | $4.76 | $4.89 | -5.23% | 2,949,157 |
| Apr 25, 2022 | $5.44 | $5.44 | $5.15 | $5.16 | -5.84% | 2,845,662 |
| Apr 18, 2022 | $5.53 | $5.71 | $5.47 | $5.48 | -1.08% | 2,839,694 |
| Apr 11, 2022 | $5.64 | $5.70 | $5.52 | $5.54 | -1.60% | 1,527,540 |
| Apr 4, 2022 | $6.00 | $6.00 | $5.55 | $5.63 | -5.54% | 3,344,360 |
| Mar 28, 2022 | $5.87 | $6.01 | $5.70 | $5.96 | +1.53% | 4,355,872 |
| Mar 21, 2022 | $5.80 | $5.95 | $5.69 | $5.87 | +1.56% | 1,921,551 |
| Mar 14, 2022 | $5.76 | $5.83 | $5.54 | $5.78 | +0.70% | 2,658,805 |
| Mar 7, 2022 | $5.82 | $6.14 | $5.66 | $5.74 | -0.86% | 2,146,741 |
| Feb 28, 2022 | $5.68 | $5.93 | $5.67 | $5.79 | +0.52% | 2,709,368 |
| Feb 22, 2022 | $5.69 | $5.85 | $5.40 | $5.76 | +1.59% | 3,184,029 |
| Feb 14, 2022 | $5.58 | $5.74 | $5.44 | $5.67 | +2.35% | 2,709,994 |
| Feb 7, 2022 | $5.55 | $5.64 | $5.36 | $5.54 | 0.00% | 2,346,201 |
| Jan 31, 2022 | $5.50 | $5.64 | $5.36 | $5.54 | -0.72% | 2,041,065 |
| Jan 24, 2022 | $5.75 | $5.91 | $5.33 | $5.58 | -3.13% | 2,413,774 |
| Jan 18, 2022 | $6.22 | $6.28 | $5.65 | $5.76 | -7.40% | 1,817,949 |
| Jan 10, 2022 | $6.12 | $6.27 | $5.92 | $6.22 | +1.63% | 2,972,784 |
| Jan 3, 2022 | $5.93 | $6.23 | $5.90 | $6.12 | +2.86% | 2,027,449 |
| Dec 27, 2021 | $6.26 | $6.39 | $5.91 | $5.95 | -5.10% | 2,336,999 |
| Dec 20, 2021 | $5.91 | $6.39 | $5.77 | $6.27 | +4.85% | 1,979,081 |
| Dec 13, 2021 | $6.31 | $6.34 | $5.76 | $5.98 | -5.68% | 5,293,356 |
| Dec 6, 2021 | $6.19 | $6.58 | $6.19 | $6.34 | +4.28% | 3,530,057 |
| Nov 29, 2021 | $6.06 | $6.29 | $5.63 | $6.08 | +1.50% | 3,892,379 |
| Nov 22, 2021 | $5.84 | $6.32 | $5.82 | $5.99 | +2.74% | 2,310,934 |
| Nov 15, 2021 | $6.12 | $6.18 | $5.78 | $5.83 | -4.58% | 2,708,586 |
| Nov 8, 2021 | $4.88 | $6.20 | $4.76 | $6.11 | +25.72% | 3,906,512 |
| Nov 1, 2021 | $4.49 | $4.93 | $4.49 | $4.86 | +8.00% | 1,939,239 |
| Oct 25, 2021 | $4.79 | $4.82 | $4.46 | $4.50 | -5.66% | 2,265,108 |
| Oct 18, 2021 | $5.16 | $5.20 | $4.77 | $4.77 | -7.74% | 1,315,811 |
| Oct 11, 2021 | $5.13 | $5.34 | $5.09 | $5.17 | +0.98% | 1,383,848 |
| Oct 4, 2021 | $4.74 | $5.18 | $4.71 | $5.12 | +8.02% | 1,947,556 |
| Sep 27, 2021 | $4.65 | $4.87 | $4.61 | $4.74 | +2.16% | 2,121,307 |
| Sep 20, 2021 | $4.60 | $4.76 | $4.41 | $4.64 | -0.43% | 2,152,675 |
| Sep 13, 2021 | $4.48 | $4.77 | $4.46 | $4.66 | +4.48% | 10,381,719 |
| Sep 7, 2021 | $4.43 | $4.63 | $4.43 | $4.46 | +0.68% | 2,878,374 |
| Aug 30, 2021 | $4.90 | $4.91 | $4.41 | $4.43 | -8.85% | 4,205,557 |
| Aug 23, 2021 | $4.85 | $4.95 | $4.66 | $4.86 | +1.46% | 1,869,596 |
| Aug 16, 2021 | $4.83 | $4.93 | $4.66 | $4.79 | -1.44% | 1,864,118 |
| Aug 9, 2021 | $4.93 | $4.97 | $4.81 | $4.86 | -2.21% | 1,313,895 |
| Aug 2, 2021 | $5.26 | $5.39 | $4.70 | $4.97 | -4.79% | 1,365,113 |
| Jul 26, 2021 | $5.00 | $5.33 | $5.00 | $5.22 | +4.40% | 1,719,855 |
| Jul 19, 2021 | $5.03 | $5.22 | $4.85 | $5.00 | -1.77% | 1,833,139 |
| Jul 12, 2021 | $5.26 | $5.39 | $5.06 | $5.09 | -3.78% | 1,248,286 |
| Jul 6, 2021 | $5.34 | $5.34 | $5.03 | $5.29 | -1.12% | 1,418,107 |
| Jun 28, 2021 | $5.49 | $5.50 | $5.22 | $5.35 | -3.25% | 2,110,139 |
| Jun 21, 2021 | $5.22 | $5.66 | $5.15 | $5.53 | +7.17% | 2,322,079 |
| Jun 14, 2021 | $5.55 | $5.64 | $5.06 | $5.16 | -7.03% | 2,040,491 |
| Jun 7, 2021 | $5.30 | $5.80 | $5.29 | $5.55 | +4.72% | 1,203,894 |
| Jun 1, 2021 | $5.14 | $5.46 | $5.11 | $5.30 | +3.11% | 1,255,180 |
| May 24, 2021 | $5.20 | $5.28 | $5.02 | $5.14 | +0.98% | 1,882,267 |
| May 17, 2021 | $5.10 | $5.16 | $4.91 | $5.09 | -1.93% | 1,304,931 |
| May 10, 2021 | $5.31 | $5.37 | $4.88 | $5.19 | -2.08% | 1,548,190 |
| May 3, 2021 | $5.28 | $5.50 | $4.87 | $5.30 | +0.38% | 1,458,384 |
| Apr 26, 2021 | $5.55 | $5.61 | $5.28 | $5.28 | -4.00% | 1,129,895 |
| Apr 19, 2021 | $5.63 | $5.65 | $5.47 | $5.50 | -3.17% | 1,237,206 |
| Apr 12, 2021 | $5.50 | $5.74 | $5.48 | $5.68 | +3.09% | 1,650,206 |
| Apr 5, 2021 | $5.73 | $5.73 | $5.39 | $5.51 | -2.99% | 2,120,752 |
| Mar 29, 2021 | $5.54 | $5.69 | $5.38 | $5.68 | +2.53% | 1,242,371 |
| Mar 22, 2021 | $5.67 | $5.81 | $5.22 | $5.54 | -1.77% | 2,173,626 |
| Mar 15, 2021 | $6.59 | $6.65 | $5.64 | $5.64 | -14.42% | 4,384,878 |
| Mar 8, 2021 | $6.12 | $6.62 | $6.06 | $6.59 | +8.75% | 2,896,772 |
| Mar 1, 2021 | $5.00 | $6.18 | $4.98 | $6.06 | +22.18% | 2,714,532 |
| Feb 22, 2021 | $4.19 | $5.28 | $4.19 | $4.96 | +18.10% | 4,861,200 |
| Feb 16, 2021 | $4.38 | $4.39 | $4.07 | $4.20 | -3.23% | 2,672,111 |
| Feb 8, 2021 | $4.31 | $4.64 | $4.20 | $4.34 | +1.88% | 1,830,085 |
| Feb 1, 2021 | $4.08 | $4.35 | $4.00 | $4.26 | +3.65% | 2,314,370 |
| Jan 25, 2021 | $4.58 | $4.72 | $4.02 | $4.11 | -11.80% | 2,866,454 |
| Jan 19, 2021 | $4.65 | $4.71 | $4.37 | $4.66 | +1.08% | 1,876,465 |
| Jan 11, 2021 | $4.31 | $4.64 | $4.26 | $4.61 | +5.01% | 1,765,067 |
| Jan 4, 2021 | $4.43 | $4.65 | $4.17 | $4.39 | +0.46% | 2,230,035 |
| Dec 28, 2020 | $4.36 | $4.47 | $4.21 | $4.37 | +1.63% | 1,409,801 |
| Dec 21, 2020 | $4.29 | $4.32 | $4.02 | $4.30 | -1.38% | 1,828,622 |
| Dec 14, 2020 | $4.77 | $5.04 | $4.32 | $4.36 | -7.23% | 3,793,632 |
| Dec 7, 2020 | $4.98 | $5.09 | $4.66 | $4.70 | -5.81% | 1,521,174 |
| Nov 30, 2020 | $4.81 | $5.03 | $4.60 | $4.99 | +2.25% | 1,525,759 |
| Nov 23, 2020 | $4.82 | $5.22 | $4.79 | $4.88 | +0.41% | 1,701,442 |
| Nov 16, 2020 | $4.91 | $5.06 | $4.66 | $4.86 | +2.53% | 1,905,458 |
| Nov 9, 2020 | $4.55 | $5.00 | $4.40 | $4.74 | +15.05% | 2,706,758 |
| Nov 2, 2020 | $4.25 | $4.53 | $4.04 | $4.12 | -1.90% | 1,852,872 |
| Oct 26, 2020 | $4.08 | $4.23 | $3.87 | $4.20 | +1.69% | 2,361,369 |
| Oct 19, 2020 | $3.95 | $4.29 | $3.85 | $4.13 | +6.17% | 2,249,729 |
| Oct 12, 2020 | $3.86 | $4.02 | $3.76 | $3.89 | +0.78% | 1,536,756 |
| Oct 5, 2020 | $3.92 | $3.95 | $3.71 | $3.86 | 0.00% | 1,777,305 |
| Sep 28, 2020 | $3.55 | $4.02 | $3.55 | $3.86 | +11.24% | 2,841,099 |
| Sep 21, 2020 | $3.77 | $3.80 | $3.34 | $3.47 | -10.57% | 2,686,585 |
| Sep 14, 2020 | $4.12 | $4.40 | $3.83 | $3.88 | -6.28% | 6,270,708 |
| Sep 8, 2020 | $4.39 | $4.67 | $4.11 | $4.14 | -6.12% | 1,834,265 |
| Aug 31, 2020 | $4.63 | $4.66 | $4.25 | $4.41 | -5.57% | 1,363,318 |
| Aug 24, 2020 | $4.71 | $4.88 | $4.55 | $4.67 | -0.21% | 1,096,236 |
| Aug 17, 2020 | $4.89 | $4.95 | $4.50 | $4.68 | -4.49% | 1,470,948 |
| Aug 10, 2020 | $5.52 | $5.80 | $4.83 | $4.90 | -11.07% | 1,970,080 |
| Aug 3, 2020 | $5.31 | $5.65 | $4.96 | $5.51 | +4.95% | 2,761,518 |
| Jul 27, 2020 | $4.82 | $5.50 | $4.70 | $5.25 | +8.25% | 2,783,245 |
| Jul 20, 2020 | $4.74 | $4.99 | $4.55 | $4.85 | +1.46% | 1,625,485 |
| Jul 13, 2020 | $5.03 | $5.52 | $4.63 | $4.78 | -3.24% | 1,652,564 |
| Jul 6, 2020 | $5.28 | $5.29 | $4.69 | $4.94 | -3.33% | 1,506,520 |
| Jun 29, 2020 | $4.86 | $5.27 | $4.82 | $5.11 | +6.02% | 1,743,387 |
| Jun 22, 2020 | $4.74 | $4.83 | $4.40 | $4.82 | +1.90% | 2,984,410 |
| Jun 15, 2020 | $5.07 | $5.66 | $4.68 | $4.73 | -11.75% | 4,537,590 |
| Jun 8, 2020 | $6.36 | $6.79 | $5.25 | $5.36 | -15.32% | 2,124,707 |
| Jun 1, 2020 | $5.34 | $6.45 | $4.98 | $6.33 | +18.54% | 2,685,012 |
| May 26, 2020 | $5.32 | $5.93 | $5.15 | $5.34 | +5.12% | 1,950,376 |
| May 18, 2020 | $4.85 | $5.36 | $4.85 | $5.08 | +10.20% | 1,605,407 |
| May 11, 2020 | $5.25 | $5.25 | $4.16 | $4.61 | -13.99% | 2,120,808 |
| May 4, 2020 | $5.12 | $5.45 | $4.96 | $5.36 | +1.90% | 1,477,377 |
| Apr 27, 2020 | $5.15 | $6.06 | $4.91 | $5.26 | +3.14% | 1,731,567 |
| Apr 20, 2020 | $5.49 | $5.49 | $4.84 | $5.10 | -9.09% | 1,590,978 |
| Apr 13, 2020 | $6.02 | $6.29 | $5.01 | $5.61 | -9.81% | 2,364,618 |
| Apr 6, 2020 | $4.99 | $6.29 | $4.98 | $6.22 | +28.25% | 2,544,167 |
| Mar 30, 2020 | $5.58 | $5.96 | $4.69 | $4.85 | -12.45% | 3,127,778 |
| Mar 23, 2020 | $4.61 | $5.77 | $4.03 | $5.54 | +22.03% | 2,504,764 |
| Mar 16, 2020 | $4.65 | $5.07 | $3.79 | $4.54 | -14.50% | 3,853,733 |
| Mar 9, 2020 | $7.19 | $7.38 | $4.57 | $5.31 | -28.44% | 3,860,313 |
| Mar 2, 2020 | $7.15 | $7.64 | $7.02 | $7.42 | +4.07% | 2,140,765 |
| Feb 24, 2020 | $7.48 | $7.75 | $6.82 | $7.13 | -6.80% | 3,279,253 |
| Feb 18, 2020 | $7.96 | $7.98 | $7.51 | $7.65 | -4.37% | 2,311,064 |
| Feb 10, 2020 | $7.76 | $8.25 | $7.38 | $8.00 | +2.96% | 2,476,999 |
| Feb 3, 2020 | $7.64 | $7.98 | $7.54 | $7.77 | +2.24% | 1,115,648 |
| Jan 27, 2020 | $7.71 | $7.82 | $7.58 | $7.60 | -2.56% | 1,266,445 |
| Jan 21, 2020 | $7.96 | $8.05 | $7.74 | $7.80 | -2.01% | 1,293,573 |
| Jan 13, 2020 | $7.80 | $8.11 | $7.80 | $7.96 | +1.53% | 1,784,061 |
| Jan 6, 2020 | $8.29 | $8.47 | $7.72 | $7.84 | -6.44% | 1,821,671 |
| Dec 30, 2019 | $8.46 | $8.65 | $8.20 | $8.38 | -0.59% | 1,500,796 |
| Dec 23, 2019 | $8.48 | $8.85 | $8.32 | $8.43 | -1.06% | 974,991 |
| Dec 16, 2019 | $8.47 | $8.76 | $8.44 | $8.52 | +0.59% | 2,413,283 |
| Dec 9, 2019 | $8.77 | $8.94 | $8.43 | $8.47 | -3.64% | 1,895,456 |
| Dec 2, 2019 | $8.68 | $8.90 | $8.45 | $8.79 | +0.92% | 1,646,117 |
| Nov 25, 2019 | $8.42 | $8.85 | $8.42 | $8.71 | +3.57% | 1,217,889 |
| Nov 18, 2019 | $8.63 | $8.80 | $8.38 | $8.41 | -2.32% | 1,190,285 |
| Nov 11, 2019 | $8.63 | $8.75 | $8.51 | $8.61 | -0.81% | 1,534,794 |
| Nov 4, 2019 | $8.71 | $8.97 | $8.55 | $8.68 | +0.35% | 1,544,693 |
| Oct 28, 2019 | $8.50 | $8.77 | $8.46 | $8.65 | +1.41% | 1,858,916 |
| Oct 21, 2019 | $8.68 | $8.86 | $8.49 | $8.53 | -1.39% | 960,114 |
| Oct 14, 2019 | $8.68 | $8.82 | $8.50 | $8.65 | +0.12% | 1,126,599 |
| Oct 7, 2019 | $8.46 | $8.80 | $8.38 | $8.64 | +1.17% | 1,560,265 |
| Sep 30, 2019 | $8.52 | $8.62 | $8.21 | $8.54 | -0.35% | 1,400,960 |
| Sep 23, 2019 | $8.28 | $8.75 | $8.16 | $8.57 | +3.00% | 1,396,933 |
| Sep 16, 2019 | $8.14 | $8.44 | $7.95 | $8.32 | +2.21% | 1,807,749 |
| Sep 9, 2019 | $7.65 | $8.39 | $7.59 | $8.14 | +6.41% | 1,809,846 |
| Sep 3, 2019 | $7.46 | $7.84 | $7.14 | $7.65 | +1.06% | 1,262,122 |
| Aug 26, 2019 | $7.41 | $7.71 | $7.37 | $7.57 | +1.47% | 1,196,655 |
| Aug 19, 2019 | $7.91 | $7.95 | $7.41 | $7.46 | -4.97% | 1,185,562 |
| Aug 12, 2019 | $7.75 | $7.88 | $7.60 | $7.85 | +0.77% | 1,209,676 |
| Aug 5, 2019 | $8.08 | $8.10 | $7.51 | $7.79 | -2.75% | 1,771,646 |
| Jul 29, 2019 | $7.80 | $8.66 | $7.71 | $8.01 | +2.69% | 2,235,541 |
| Jul 22, 2019 | $7.56 | $7.82 | $7.39 | $7.80 | +4.14% | 1,219,310 |
| Jul 15, 2019 | $7.70 | $7.70 | $7.41 | $7.49 | -2.09% | 1,653,758 |
| Jul 8, 2019 | $7.62 | $7.87 | $7.56 | $7.65 | +0.13% | 1,094,755 |
| Jul 1, 2019 | $7.52 | $7.71 | $7.25 | $7.64 | +3.52% | 907,541 |
| Jun 24, 2019 | $7.68 | $7.68 | $7.02 | $7.38 | -2.64% | 1,884,167 |
| Jun 17, 2019 | $7.64 | $7.95 | $7.55 | $7.58 | -1.17% | 1,245,231 |
| Jun 10, 2019 | $7.50 | $7.80 | $7.43 | $7.67 | +1.99% | 903,692 |
| Jun 3, 2019 | $7.25 | $7.54 | $7.18 | $7.52 | +3.87% | 1,255,942 |
| May 28, 2019 | $7.59 | $7.63 | $7.11 | $7.24 | -3.98% | 1,301,780 |
| May 20, 2019 | $7.64 | $7.77 | $7.38 | $7.54 | -1.95% | 1,611,547 |
| May 13, 2019 | $7.71 | $7.79 | $7.55 | $7.69 | -1.03% | 970,944 |
| May 6, 2019 | $7.98 | $8.08 | $7.50 | $7.77 | -2.51% | 1,727,341 |
| Apr 29, 2019 | $7.74 | $8.03 | $7.63 | $7.97 | +3.10% | 3,024,308 |
| Apr 22, 2019 | $7.63 | $7.84 | $7.43 | $7.73 | +0.26% | 1,467,000 |
| Apr 15, 2019 | $7.73 | $7.87 | $7.47 | $7.71 | +0.52% | 1,781,564 |
| Apr 8, 2019 | $7.45 | $7.73 | $7.34 | $7.67 | +2.40% | 1,442,380 |
| Apr 1, 2019 | $7.26 | $7.53 | $7.16 | $7.49 | +4.17% | 1,334,917 |
| Mar 25, 2019 | $7.06 | $7.46 | $6.93 | $7.19 | +2.57% | 1,651,129 |
| Mar 18, 2019 | $7.36 | $7.42 | $7.01 | $7.01 | -4.63% | 1,517,394 |
| Mar 11, 2019 | $7.07 | $7.45 | $6.99 | $7.35 | +4.85% | 1,873,822 |
| Mar 4, 2019 | $7.16 | $7.30 | $6.70 | $7.01 | -2.37% | 2,342,967 |
| Feb 25, 2019 | $7.57 | $7.61 | $7.02 | $7.18 | -4.90% | 1,229,624 |
| Feb 19, 2019 | $7.13 | $7.57 | $7.06 | $7.55 | +5.89% | 1,297,718 |
| Feb 11, 2019 | $7.85 | $8.08 | $7.03 | $7.13 | -8.82% | 2,121,219 |
| Feb 4, 2019 | $7.47 | $8.02 | $7.47 | $7.82 | +3.71% | 2,480,632 |
| Jan 28, 2019 | $7.08 | $7.56 | $7.03 | $7.54 | +5.45% | 1,592,582 |
| Jan 22, 2019 | $6.80 | $7.15 | $6.72 | $7.15 | +4.84% | 1,085,160 |
| Jan 14, 2019 | $6.83 | $6.91 | $6.54 | $6.82 | -1.02% | 1,737,413 |
| Jan 7, 2019 | $6.47 | $6.93 | $6.44 | $6.89 | +6.00% | 2,129,170 |
| Dec 31, 2018 | $6.38 | $6.58 | $6.08 | $6.50 | +3.50% | 1,625,239 |
| Dec 24, 2018 | $6.35 | $6.40 | $5.87 | $6.28 | -1.41% | 3,623,906 |
| Dec 17, 2018 | $6.91 | $7.08 | $6.30 | $6.37 | -9.00% | 6,351,496 |
| Dec 10, 2018 | $7.61 | $7.61 | $6.90 | $7.00 | -7.41% | 3,232,458 |
| Dec 3, 2018 | $7.70 | $7.87 | $7.38 | $7.56 | -1.82% | 1,357,782 |
| Nov 26, 2018 | $7.75 | $7.75 | $7.43 | $7.70 | +0.65% | 1,360,857 |
| Nov 19, 2018 | $7.75 | $7.79 | $7.46 | $7.65 | -0.65% | 870,484 |
| Nov 12, 2018 | $7.78 | $7.94 | $7.56 | $7.70 | -0.52% | 1,601,117 |
| Nov 5, 2018 | $7.82 | $8.14 | $7.71 | $7.74 | -0.51% | 2,248,115 |
| Oct 29, 2018 | $7.15 | $7.97 | $6.93 | $7.78 | +8.51% | 3,028,306 |
| Oct 22, 2018 | $7.34 | $7.45 | $7.06 | $7.17 | -1.51% | 1,418,073 |
| Oct 15, 2018 | $7.10 | $7.37 | $7.03 | $7.28 | +2.54% | 1,871,183 |
| Oct 8, 2018 | $7.55 | $7.91 | $7.05 | $7.10 | -5.21% | 2,010,080 |
| Oct 1, 2018 | $8.03 | $8.07 | $7.31 | $7.49 | -6.26% | 1,251,927 |
| Sep 24, 2018 | $8.03 | $8.11 | $7.74 | $7.99 | -0.87% | 1,371,973 |
| Sep 17, 2018 | $8.17 | $8.29 | $7.86 | $8.06 | -1.10% | 1,933,509 |
| Sep 10, 2018 | $8.49 | $8.52 | $7.99 | $8.15 | -3.44% | 1,299,562 |
| Sep 4, 2018 | $8.57 | $8.63 | $8.35 | $8.44 | -1.52% | 894,189 |
| Aug 27, 2018 | $8.47 | $8.59 | $8.33 | $8.57 | +1.66% | 1,000,768 |
| Aug 20, 2018 | $8.50 | $8.70 | $8.28 | $8.43 | -0.59% | 2,063,873 |
| Aug 13, 2018 | $8.29 | $8.48 | $8.11 | $8.48 | +2.42% | 1,024,022 |
| Aug 6, 2018 | $8.63 | $8.69 | $8.28 | $8.28 | -3.72% | 1,350,211 |
| Jul 30, 2018 | $8.43 | $9.22 | $8.39 | $8.60 | +1.90% | 1,776,059 |
| Jul 23, 2018 | $8.46 | $8.74 | $8.42 | $8.44 | -0.59% | 1,604,419 |
| Jul 16, 2018 | $8.87 | $8.90 | $8.36 | $8.49 | -4.07% | 1,520,724 |
| Jul 9, 2018 | $9.11 | $9.11 | $8.77 | $8.85 | -2.85% | 1,323,785 |
| Jul 2, 2018 | $8.57 | $9.15 | $8.41 | $9.11 | +6.43% | 1,104,449 |
| Jun 25, 2018 | $8.29 | $8.67 | $8.27 | $8.56 | +1.90% | 2,090,895 |
| Jun 18, 2018 | $7.91 | $8.43 | $7.89 | $8.40 | +5.93% | 2,136,723 |
| Jun 11, 2018 | $7.80 | $7.96 | $7.71 | $7.93 | +0.76% | 3,185,797 |
| Jun 4, 2018 | $8.49 | $8.54 | $7.84 | $7.87 | -6.64% | 2,109,724 |
| May 29, 2018 | $7.81 | $8.49 | $7.70 | $8.43 | +6.98% | 3,368,320 |
| May 21, 2018 | $7.66 | $7.97 | $7.57 | $7.88 | +3.68% | 1,725,821 |
| May 14, 2018 | $7.74 | $7.78 | $7.37 | $7.60 | -2.19% | 3,988,436 |
| May 7, 2018 | $7.85 | $7.99 | $7.68 | $7.77 | -0.89% | 1,339,261 |
| Apr 30, 2018 | $7.83 | $8.10 | $7.55 | $7.84 | +0.26% | 2,028,802 |
| Apr 23, 2018 | $7.67 | $7.87 | $7.43 | $7.82 | +2.36% | 1,900,890 |
| Apr 16, 2018 | $7.68 | $7.97 | $7.54 | $7.64 | -0.78% | 1,614,022 |
| Apr 9, 2018 | $7.43 | $7.80 | $7.08 | $7.70 | -6.67% | 3,223,746 |
| Apr 2, 2018 | $8.42 | $8.50 | $8.12 | $8.25 | -1.90% | 1,925,955 |
| Mar 26, 2018 | $8.19 | $8.60 | $8.10 | $8.41 | +3.32% | 1,977,350 |
| Mar 19, 2018 | $8.51 | $8.58 | $8.11 | $8.14 | -5.02% | 1,632,194 |
| Mar 12, 2018 | $8.28 | $8.59 | $8.15 | $8.57 | +3.50% | 3,295,032 |
| Mar 5, 2018 | $8.15 | $8.47 | $8.14 | $8.28 | +0.73% | 1,804,532 |
| Feb 26, 2018 | $8.43 | $8.52 | $7.94 | $8.22 | -3.07% | 2,955,710 |
| Feb 20, 2018 | $8.71 | $8.92 | $8.33 | $8.48 | -2.86% | 2,374,807 |
| Feb 12, 2018 | $9.50 | $9.65 | $8.05 | $8.73 | -8.39% | 3,664,762 |
| Feb 5, 2018 | $9.66 | $9.82 | $9.14 | $9.53 | -2.85% | 2,494,923 |
| Jan 29, 2018 | $10.27 | $10.42 | $9.61 | $9.81 | -6.21% | 1,866,963 |
| Jan 22, 2018 | $10.54 | $10.70 | $10.36 | $10.46 | +0.97% | 1,640,164 |
| Jan 16, 2018 | $10.52 | $10.74 | $10.16 | $10.36 | -0.48% | 2,044,213 |
| Jan 8, 2018 | $10.51 | $10.63 | $10.09 | $10.41 | -1.23% | 1,760,673 |
| Jan 2, 2018 | $10.69 | $10.83 | $10.37 | $10.54 | -1.86% | 1,424,705 |
| Dec 26, 2017 | $10.46 | $10.88 | $10.43 | $10.74 | +2.58% | 1,247,424 |
| Dec 18, 2017 | $10.69 | $11.00 | $10.38 | $10.47 | -1.69% | 1,684,016 |
| Dec 11, 2017 | $10.67 | $10.80 | $10.44 | $10.65 | -0.28% | 3,735,844 |
| Dec 4, 2017 | $10.83 | $10.96 | $10.55 | $10.68 | -0.93% | 1,383,232 |
| Nov 27, 2017 | $10.87 | $10.94 | $10.61 | $10.78 | -0.83% | 1,909,223 |
| Nov 20, 2017 | $10.48 | $11.00 | $10.30 | $10.87 | +3.92% | 1,337,283 |
| Nov 13, 2017 | $10.54 | $10.65 | $10.37 | $10.46 | -0.85% | 2,044,714 |
| Nov 6, 2017 | $10.40 | $10.69 | $10.39 | $10.55 | +1.93% | 1,673,706 |
| Oct 30, 2017 | $9.95 | $10.48 | $9.79 | $10.35 | +4.12% | 1,846,940 |
| Oct 23, 2017 | $9.97 | $10.03 | $9.82 | $9.94 | -0.70% | 1,619,329 |
| Oct 16, 2017 | $10.57 | $10.57 | $9.95 | $10.01 | -4.85% | 2,623,025 |
| Oct 9, 2017 | $10.56 | $10.77 | $10.44 | $10.52 | -0.94% | 2,227,850 |
| Oct 2, 2017 | $10.69 | $10.74 | $10.51 | $10.62 | 0.00% | 2,114,213 |
| Sep 25, 2017 | $10.15 | $10.65 | $10.15 | $10.62 | +4.42% | 2,380,813 |
| Sep 18, 2017 | $10.13 | $10.27 | $9.90 | $10.17 | -1.07% | 1,674,529 |
| Sep 11, 2017 | $9.90 | $10.68 | $9.84 | $10.28 | +3.42% | 2,797,677 |
| Sep 5, 2017 | $10.11 | $10.20 | $9.86 | $9.94 | -0.30% | 1,715,933 |
| Aug 28, 2017 | $9.85 | $9.98 | $9.59 | $9.97 | +0.91% | 1,702,236 |
| Aug 21, 2017 | $9.84 | $10.09 | $9.74 | $9.88 | +1.13% | 2,207,450 |
| Aug 14, 2017 | $10.09 | $10.34 | $9.69 | $9.77 | -2.50% | 2,460,045 |
| Aug 7, 2017 | $10.42 | $10.42 | $9.88 | $10.02 | -3.56% | 2,289,531 |
| Jul 31, 2017 | $10.84 | $10.85 | $10.05 | $10.39 | -3.62% | 3,105,891 |
| Jul 24, 2017 | $10.72 | $10.84 | $10.40 | $10.78 | +0.28% | 1,874,699 |
| Jul 17, 2017 | $10.87 | $11.09 | $10.69 | $10.75 | -1.47% | 2,006,206 |
| Jul 10, 2017 | $10.95 | $11.00 | $10.58 | $10.91 | -0.18% | 2,852,542 |
| Jul 3, 2017 | $11.09 | $11.45 | $10.75 | $10.93 | -1.35% | 1,487,154 |
| Jun 26, 2017 | $11.08 | $11.20 | $10.89 | $11.08 | +0.27% | 1,708,979 |
| Jun 19, 2017 | $11.24 | $11.24 | $10.79 | $11.05 | -1.34% | 2,320,383 |
| Jun 12, 2017 | $11.55 | $11.74 | $11.10 | $11.20 | -2.44% | 4,086,622 |
| Jun 5, 2017 | $11.60 | $11.87 | $11.34 | $11.48 | -3.20% | 2,006,226 |
| May 30, 2017 | $11.32 | $11.93 | $11.14 | $11.86 | +4.31% | 1,719,264 |
| May 22, 2017 | $11.33 | $11.62 | $11.25 | $11.37 | +0.62% | 1,105,413 |
| May 15, 2017 | $10.76 | $11.40 | $10.70 | $11.30 | +5.02% | 2,480,886 |
| May 8, 2017 | $11.33 | $11.38 | $10.76 | $10.76 | -4.78% | 1,884,137 |
| May 1, 2017 | $12.15 | $12.20 | $10.91 | $11.30 | -6.84% | 2,112,073 |
| Apr 24, 2017 | $12.37 | $12.45 | $11.97 | $12.13 | -1.22% | 2,033,392 |
| Apr 17, 2017 | $12.42 | $12.71 | $12.21 | $12.28 | -1.21% | 1,519,696 |
| Apr 10, 2017 | $12.28 | $12.54 | $12.16 | $12.43 | +1.30% | 949,755 |
| Apr 3, 2017 | $12.10 | $12.33 | $11.81 | $12.27 | +1.07% | 2,031,021 |
| Mar 27, 2017 | $12.00 | $12.17 | $11.55 | $12.14 | +2.53% | 1,543,608 |
| Mar 20, 2017 | $11.94 | $12.00 | $11.49 | $11.84 | -1.09% | 1,895,668 |
| Mar 13, 2017 | $11.56 | $12.06 | $11.21 | $11.97 | +3.82% | 2,295,028 |
| Mar 6, 2017 | $12.35 | $12.49 | $11.41 | $11.53 | -7.54% | 1,687,578 |
| Feb 27, 2017 | $12.48 | $12.84 | $12.26 | $12.47 | -0.16% | 1,809,756 |
| Feb 21, 2017 | $12.24 | $12.74 | $12.21 | $12.49 | +1.96% | 1,150,186 |
| Feb 13, 2017 | $12.49 | $12.56 | $11.82 | $12.25 | -2.00% | 1,895,139 |
| Feb 6, 2017 | $12.47 | $12.56 | $12.32 | $12.50 | -0.08% | 1,671,029 |
| Jan 30, 2017 | $12.79 | $12.90 | $12.36 | $12.51 | -2.80% | 1,633,509 |
| Jan 23, 2017 | $12.88 | $13.11 | $12.76 | $12.87 | +0.16% | 1,324,134 |
| Jan 17, 2017 | $13.25 | $13.25 | $12.49 | $12.85 | -0.31% | 1,358,785 |
| Jan 9, 2017 | $12.95 | $13.04 | $12.63 | $12.89 | -0.77% | 1,730,166 |
| Jan 3, 2017 | $12.78 | $13.27 | $12.78 | $12.99 | +0.23% | 2,285,378 |
| Dec 27, 2016 | $12.64 | $13.00 | $12.41 | $12.96 | +2.86% | 1,990,200 |
| Dec 19, 2016 | $12.81 | $13.15 | $12.36 | $12.60 | -2.10% | 2,530,472 |
| Dec 12, 2016 | $12.92 | $13.05 | $12.34 | $12.87 | -0.77% | 5,805,866 |
| Dec 5, 2016 | $12.24 | $13.01 | $12.15 | $12.97 | +5.88% | 2,830,424 |
| Nov 28, 2016 | $12.65 | $12.82 | $12.20 | $12.25 | -3.01% | 2,267,829 |
| Nov 21, 2016 | $12.23 | $12.82 | $12.17 | $12.63 | +3.19% | 1,587,195 |
| Nov 14, 2016 | $11.60 | $12.25 | $11.55 | $12.24 | – | 2,182,701 |
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% |