Franklin Financial Services Corp (FRAF) stock
FRAFNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 14/3030% above fair value
$71.11+0.80 (+1.13%)
Close on Oct 30, 2026Market cap $319.94MP/E 12.9Yield 1.84%
Price history
Franklin Financial Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.11
+1.13% on the day
52-week range
$44.99 – $72.36
-1.7% from the high
Change over 52 weeks
+56.7%
From $45.38 on Oct 30, 2025
Average volume
42,770
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $70.70 | $72.36 | $69.99 | $71.11 | +1.13% | 116,242 |
| Oct 29, 2026 | $70.23 | $71.98 | $68.97 | $70.31 | +0.63% | 150,759 |
| Oct 28, 2026 | $66.39 | $70.53 | $66.39 | $69.87 | +7.58% | 56,676 |
| Oct 27, 2026 | $64.00 | $65.31 | $63.54 | $64.95 | +1.33% | 55,725 |
| Oct 26, 2026 | $63.72 | $64.30 | $63.52 | $64.10 | +0.74% | 46,794 |
| Oct 23, 2026 | $63.50 | $63.97 | $63.41 | $63.63 | +0.20% | 31,016 |
| Oct 22, 2026 | $62.85 | $64.48 | $62.85 | $63.50 | +1.00% | 66,413 |
| Oct 21, 2026 | $62.72 | $62.95 | $62.20 | $62.87 | +0.11% | 23,208 |
| Oct 20, 2026 | $62.54 | $63.48 | $62.23 | $62.80 | +0.74% | 28,787 |
| Oct 19, 2026 | $62.64 | $62.75 | $61.58 | $62.34 | -0.65% | 79,839 |
| Oct 16, 2026 | $62.83 | $63.27 | $62.29 | $62.75 | -0.10% | 40,553 |
| Oct 15, 2026 | $63.23 | $63.92 | $62.38 | $62.81 | -0.16% | 37,117 |
| Oct 14, 2026 | $62.24 | $63.50 | $61.82 | $62.91 | -0.65% | 40,454 |
| Oct 13, 2026 | $63.95 | $64.80 | $62.82 | $63.32 | -0.46% | 49,936 |
| Oct 12, 2026 | $62.56 | $63.90 | $62.05 | $63.61 | +1.61% | 46,058 |
| Oct 9, 2026 | $63.42 | $63.42 | $62.36 | $62.60 | -1.14% | 26,095 |
| Oct 8, 2026 | $63.10 | $64.09 | $62.57 | $63.32 | -0.22% | 34,180 |
| Oct 7, 2026 | $63.24 | $63.47 | $62.10 | $63.46 | -0.14% | 47,512 |
| Oct 6, 2026 | $63.00 | $63.76 | $62.81 | $63.55 | +0.94% | 54,257 |
| Oct 5, 2026 | $63.27 | $63.30 | $61.65 | $62.96 | -0.32% | 40,329 |
| Oct 2, 2026 | $62.86 | $63.65 | $61.88 | $63.16 | +1.38% | 28,985 |
| Oct 1, 2026 | $61.86 | $62.43 | $60.51 | $62.30 | +0.78% | 36,195 |
| Sep 30, 2026 | $62.64 | $62.66 | $60.89 | $61.82 | -1.04% | 25,695 |
| Sep 29, 2026 | $62.85 | $62.91 | $61.56 | $62.47 | -0.45% | 27,578 |
| Sep 28, 2026 | $62.42 | $63.09 | $62.00 | $62.75 | +0.16% | 79,764 |
| Sep 25, 2026 | $62.42 | $62.86 | $61.55 | $62.65 | +0.63% | 25,143 |
| Sep 24, 2026 | $61.79 | $62.50 | $60.76 | $62.26 | +1.70% | 56,260 |
| Sep 23, 2026 | $62.72 | $63.00 | $61.15 | $61.22 | -2.47% | 36,814 |
| Sep 22, 2026 | $63.42 | $63.97 | $61.85 | $62.77 | -0.71% | 49,702 |
| Sep 21, 2026 | $63.69 | $64.08 | $62.51 | $63.22 | -0.89% | 39,557 |
| Sep 18, 2026 | $62.74 | $64.15 | $62.00 | $63.79 | +1.03% | 51,176 |
| Sep 17, 2026 | $64.11 | $64.11 | $63.00 | $63.14 | -0.61% | 23,295 |
| Sep 16, 2026 | $64.13 | $64.50 | $62.20 | $63.53 | -1.14% | 50,683 |
| Sep 15, 2026 | $63.25 | $64.35 | $62.71 | $64.26 | +1.58% | 63,122 |
| Sep 14, 2026 | $63.72 | $64.12 | $62.66 | $63.26 | -0.44% | 24,933 |
| Sep 11, 2026 | $63.48 | $64.11 | $62.47 | $63.54 | +0.41% | 36,644 |
| Sep 10, 2026 | $62.88 | $63.28 | $61.50 | $63.28 | +0.81% | 43,545 |
| Sep 9, 2026 | $62.42 | $62.97 | $61.68 | $62.77 | -0.55% | 44,297 |
| Sep 8, 2026 | $64.21 | $64.37 | $62.82 | $63.12 | -1.77% | 33,420 |
| Sep 4, 2026 | $62.67 | $64.45 | $62.64 | $64.26 | +1.68% | 33,790 |
| Sep 3, 2026 | $63.52 | $64.18 | $63.04 | $63.20 | +0.13% | 20,820 |
| Sep 2, 2026 | $61.58 | $63.29 | $61.00 | $63.12 | +3.07% | 57,298 |
| Sep 1, 2026 | $61.86 | $62.07 | $61.22 | $61.24 | -1.15% | 60,377 |
| Aug 31, 2026 | $62.15 | $62.25 | $61.35 | $61.95 | -0.18% | 19,414 |
| Aug 28, 2026 | $62.18 | $63.26 | $61.29 | $62.06 | -0.02% | 20,765 |
| Aug 27, 2026 | $61.65 | $62.37 | $60.41 | $62.07 | -0.02% | 31,655 |
| Aug 26, 2026 | $62.24 | $62.70 | $61.47 | $62.08 | -0.03% | 29,228 |
| Aug 25, 2026 | $61.99 | $62.23 | $61.22 | $62.10 | +0.40% | 32,486 |
| Aug 24, 2026 | $62.20 | $63.00 | $61.85 | $61.85 | -0.26% | 26,012 |
| Aug 21, 2026 | $62.25 | $63.27 | $60.58 | $62.01 | -0.14% | 41,387 |
| Aug 20, 2026 | $61.78 | $62.15 | $61.00 | $62.10 | +0.40% | 22,434 |
| Aug 19, 2026 | $63.62 | $63.62 | $61.68 | $61.85 | -2.17% | 32,910 |
| Aug 18, 2026 | $63.50 | $64.39 | $62.66 | $63.22 | -0.97% | 32,974 |
| Aug 17, 2026 | $64.04 | $65.41 | $63.43 | $63.84 | -0.34% | 44,817 |
| Aug 14, 2026 | $64.19 | $64.38 | $63.44 | $64.06 | -0.17% | 20,092 |
| Aug 13, 2026 | $64.21 | $64.76 | $63.42 | $64.17 | +0.02% | 17,039 |
| Aug 12, 2026 | $63.24 | $64.16 | $62.57 | $64.16 | +1.65% | 28,442 |
| Aug 11, 2026 | $61.86 | $63.71 | $61.86 | $63.12 | +2.15% | 30,400 |
| Aug 10, 2026 | $62.32 | $62.32 | $60.86 | $61.79 | -0.85% | 66,426 |
| Aug 7, 2026 | $63.19 | $63.19 | $61.94 | $62.32 | -1.14% | 29,939 |
| Aug 6, 2026 | $63.53 | $63.53 | $61.70 | $63.04 | -0.57% | 28,652 |
| Aug 5, 2026 | $64.00 | $64.00 | $63.00 | $63.40 | -0.60% | 22,322 |
| Aug 4, 2026 | $63.01 | $64.00 | $62.76 | $63.78 | +1.22% | 35,417 |
| Aug 3, 2026 | $60.87 | $64.20 | $60.87 | $63.01 | -0.24% | 26,131 |
| Jul 31, 2026 | $62.87 | $63.50 | $61.88 | $63.16 | +0.08% | 28,766 |
| Jul 30, 2026 | $64.30 | $64.30 | $62.41 | $63.11 | -1.51% | 26,589 |
| Jul 29, 2026 | $63.84 | $64.75 | $63.20 | $64.08 | +0.14% | 30,102 |
| Jul 28, 2026 | $63.30 | $64.63 | $62.68 | $63.99 | +1.41% | 39,135 |
| Jul 27, 2026 | $62.35 | $63.47 | $61.28 | $63.10 | +1.32% | 42,557 |
| Jul 24, 2026 | $61.83 | $63.06 | $59.76 | $62.28 | -0.84% | 46,951 |
| Jul 23, 2026 | $61.04 | $62.81 | $60.00 | $62.81 | +1.82% | 35,861 |
| Jul 22, 2026 | $63.01 | $63.22 | $60.01 | $61.69 | -2.85% | 112,256 |
| Jul 21, 2026 | $62.98 | $63.77 | $62.22 | $63.50 | +0.82% | 32,023 |
| Jul 20, 2026 | $62.45 | $63.27 | $62.07 | $62.99 | +0.65% | 25,079 |
| Jul 17, 2026 | $63.00 | $63.09 | $61.36 | $62.58 | -1.43% | 44,904 |
| Jul 16, 2026 | $62.17 | $64.28 | $62.17 | $63.49 | +2.12% | 36,685 |
| Jul 15, 2026 | $61.90 | $63.39 | $60.10 | $62.17 | +0.57% | 27,000 |
| Jul 14, 2026 | $62.29 | $63.03 | $61.57 | $61.82 | -0.68% | 36,702 |
| Jul 13, 2026 | $61.95 | $63.01 | $61.02 | $62.24 | +0.73% | 48,484 |
| Jul 10, 2026 | $61.40 | $61.81 | $60.52 | $61.79 | +0.83% | 31,420 |
| Jul 9, 2026 | $60.15 | $62.00 | $60.15 | $61.28 | +0.49% | 28,844 |
| Jul 8, 2026 | $61.28 | $62.41 | $60.41 | $60.98 | -1.20% | 42,349 |
| Jul 7, 2026 | $62.85 | $63.72 | $61.69 | $61.72 | -3.49% | 37,723 |
| Jul 6, 2026 | $63.12 | $64.48 | $62.51 | $63.95 | +0.52% | 73,077 |
| Jul 2, 2026 | $64.03 | $64.88 | $62.09 | $63.62 | -0.34% | 48,089 |
| Jul 1, 2026 | $62.99 | $64.42 | $61.58 | $63.84 | +1.98% | 75,789 |
| Jun 30, 2026 | $63.98 | $64.67 | $62.54 | $62.60 | -2.19% | 38,854 |
| Jun 29, 2026 | $62.79 | $64.31 | $62.16 | $64.00 | +1.25% | 34,162 |
| Jun 26, 2026 | $62.45 | $63.98 | $61.92 | $63.21 | +1.23% | 144,492 |
| Jun 25, 2026 | $61.92 | $62.47 | $60.66 | $62.44 | +0.84% | 21,416 |
| Jun 24, 2026 | $63.00 | $63.99 | $61.92 | $61.92 | -1.89% | 23,929 |
| Jun 23, 2026 | $62.20 | $63.54 | $61.80 | $63.11 | +1.72% | 29,105 |
| Jun 22, 2026 | $61.45 | $62.04 | $60.79 | $62.04 | +0.96% | 16,304 |
| Jun 18, 2026 | $60.98 | $61.51 | $60.64 | $61.45 | +2.05% | 17,810 |
| Jun 17, 2026 | $61.12 | $61.72 | $59.49 | $60.22 | -0.91% | 15,275 |
| Jun 16, 2026 | $59.69 | $60.87 | $59.34 | $60.77 | +1.81% | 50,717 |
| Jun 15, 2026 | $60.87 | $62.01 | $58.63 | $59.69 | -1.86% | 16,770 |
| Jun 12, 2026 | $59.70 | $61.08 | $59.70 | $60.82 | +1.40% | 17,312 |
| Jun 11, 2026 | $59.75 | $60.30 | $59.30 | $59.98 | +0.52% | 17,053 |
| Jun 10, 2026 | $61.13 | $61.13 | $59.41 | $59.67 | -2.39% | 35,346 |
| Jun 9, 2026 | $59.75 | $62.84 | $59.75 | $61.13 | +3.73% | 22,130 |
| Jun 8, 2026 | $58.31 | $60.05 | $57.36 | $58.93 | +0.35% | 32,307 |
| Jun 5, 2026 | $60.00 | $60.00 | $57.65 | $58.73 | +1.25% | 28,015 |
| Jun 4, 2026 | $56.10 | $58.00 | $56.10 | $58.00 | +3.61% | 15,306 |
| Jun 3, 2026 | $56.54 | $56.72 | $55.13 | $55.98 | -1.21% | 21,487 |
| Jun 2, 2026 | $56.59 | $57.57 | $56.59 | $56.67 | -0.62% | 18,585 |
| Jun 1, 2026 | $57.45 | $57.58 | $55.80 | $57.02 | -1.91% | 12,297 |
| May 29, 2026 | $59.02 | $59.31 | $58.13 | $58.13 | -0.60% | 12,647 |
| May 28, 2026 | $58.74 | $59.14 | $58.07 | $58.48 | -0.68% | 15,110 |
| May 27, 2026 | $57.27 | $59.01 | $57.27 | $58.88 | +2.83% | 18,822 |
| May 26, 2026 | $58.79 | $59.46 | $56.11 | $57.26 | -1.77% | 20,312 |
| May 22, 2026 | $57.40 | $59.61 | $57.29 | $58.29 | +1.22% | 56,807 |
| May 21, 2026 | $55.94 | $57.83 | $55.34 | $57.59 | +1.19% | 25,818 |
| May 20, 2026 | $57.38 | $57.95 | $56.60 | $56.91 | +0.21% | 15,747 |
| May 19, 2026 | $55.85 | $58.01 | $55.29 | $56.79 | +2.56% | 41,417 |
| May 18, 2026 | $54.98 | $56.12 | $54.96 | $55.38 | +1.77% | 34,510 |
| May 15, 2026 | $55.55 | $55.73 | $54.30 | $54.41 | -3.43% | 12,735 |
| May 14, 2026 | $56.28 | $57.20 | $55.81 | $56.34 | +0.97% | 23,777 |
| May 13, 2026 | $55.60 | $56.55 | $55.50 | $55.80 | -0.53% | 20,059 |
| May 12, 2026 | $55.71 | $56.10 | $55.24 | $56.10 | +0.25% | 17,892 |
| May 11, 2026 | $58.50 | $58.72 | $55.96 | $55.96 | -4.34% | 21,704 |
| May 8, 2026 | $57.47 | $58.79 | $57.25 | $58.50 | +1.62% | 44,530 |
| May 7, 2026 | $57.22 | $58.35 | $57.22 | $57.57 | +0.61% | 17,270 |
| May 6, 2026 | $57.79 | $58.40 | $57.17 | $57.22 | -0.47% | 24,916 |
| May 5, 2026 | $55.90 | $57.74 | $55.82 | $57.49 | +2.44% | 26,361 |
| May 4, 2026 | $56.63 | $57.15 | $55.91 | $56.12 | -1.79% | 31,951 |
| May 1, 2026 | $55.61 | $57.62 | $55.24 | $57.14 | +1.40% | 58,550 |
| Apr 30, 2026 | $54.97 | $56.35 | $54.97 | $56.35 | +1.81% | 43,601 |
| Apr 29, 2026 | $58.50 | $58.79 | $55.35 | $55.35 | -5.88% | 33,680 |
| Apr 28, 2026 | $56.97 | $58.81 | $56.97 | $58.81 | +3.61% | 21,306 |
| Apr 27, 2026 | $55.62 | $57.41 | $55.60 | $56.76 | +1.30% | 81,730 |
| Apr 24, 2026 | $55.75 | $57.74 | $55.22 | $56.03 | -0.41% | 24,455 |
| Apr 23, 2026 | $56.35 | $56.94 | $55.92 | $56.26 | -0.19% | 18,455 |
| Apr 22, 2026 | $56.59 | $57.34 | $55.65 | $56.37 | -0.40% | 15,095 |
| Apr 21, 2026 | $60.00 | $60.00 | $56.20 | $56.59 | -1.63% | 37,967 |
| Apr 20, 2026 | $58.20 | $58.85 | $57.46 | $57.53 | -1.61% | 43,614 |
| Apr 17, 2026 | $56.84 | $58.64 | $56.81 | $58.47 | +3.74% | 68,589 |
| Apr 16, 2026 | $56.68 | $56.68 | $55.54 | $56.36 | -0.37% | 14,277 |
| Apr 15, 2026 | $57.48 | $57.50 | $56.22 | $56.57 | -1.00% | 17,828 |
| Apr 14, 2026 | $57.13 | $57.72 | $56.29 | $57.14 | -0.28% | 32,150 |
| Apr 13, 2026 | $56.79 | $57.58 | $56.28 | $57.30 | +1.24% | 48,076 |
| Apr 10, 2026 | $56.44 | $56.66 | $55.32 | $56.60 | -0.61% | 131,416 |
| Apr 9, 2026 | $53.52 | $56.95 | $53.52 | $56.95 | +4.04% | 35,567 |
| Apr 8, 2026 | $55.00 | $56.00 | $54.64 | $54.74 | +1.16% | 57,794 |
| Apr 7, 2026 | $52.00 | $54.16 | $51.53 | $54.11 | +2.02% | 28,079 |
| Apr 6, 2026 | $51.33 | $53.72 | $51.02 | $53.04 | +2.65% | 56,879 |
| Apr 2, 2026 | $50.35 | $51.67 | $49.47 | $51.67 | +2.54% | 26,001 |
| Apr 1, 2026 | $50.81 | $51.75 | $50.11 | $50.39 | -1.35% | 30,120 |
| Mar 31, 2026 | $51.90 | $52.02 | $50.78 | $51.08 | -0.94% | 86,647 |
| Mar 30, 2026 | $50.05 | $51.73 | $49.73 | $51.57 | +2.58% | 37,489 |
| Mar 27, 2026 | $50.64 | $50.64 | $49.96 | $50.27 | -0.57% | 8,395 |
| Mar 26, 2026 | $50.02 | $50.56 | $49.87 | $50.56 | +0.84% | 13,371 |
| Mar 25, 2026 | $50.33 | $50.33 | $49.94 | $50.14 | +0.06% | 10,502 |
| Mar 24, 2026 | $49.72 | $50.79 | $49.64 | $50.11 | -0.08% | 9,901 |
| Mar 23, 2026 | $48.91 | $50.66 | $48.91 | $50.15 | +3.47% | 18,085 |
| Mar 20, 2026 | $49.05 | $49.31 | $47.82 | $48.47 | -1.24% | 30,412 |
| Mar 19, 2026 | $47.30 | $49.59 | $47.00 | $49.08 | +2.42% | 19,728 |
| Mar 18, 2026 | $49.14 | $49.14 | $47.64 | $47.92 | -1.98% | 20,752 |
| Mar 17, 2026 | $50.10 | $50.10 | $48.74 | $48.89 | -1.81% | 17,634 |
| Mar 16, 2026 | $49.58 | $50.80 | $49.46 | $49.79 | +1.48% | 17,216 |
| Mar 13, 2026 | $49.35 | $49.44 | $48.95 | $49.07 | -0.64% | 12,993 |
| Mar 12, 2026 | $48.31 | $49.38 | $47.25 | $49.38 | -0.04% | 12,491 |
| Mar 11, 2026 | $49.23 | $49.40 | $48.77 | $49.40 | -0.94% | 12,734 |
| Mar 10, 2026 | $49.08 | $51.83 | $48.89 | $49.87 | +2.07% | 20,673 |
| Mar 9, 2026 | $49.28 | $49.96 | $47.10 | $48.86 | -2.42% | 33,607 |
| Mar 6, 2026 | $50.46 | $50.86 | $48.67 | $50.07 | -2.03% | 35,944 |
| Mar 5, 2026 | $51.32 | $52.00 | $50.94 | $51.11 | -2.48% | 46,891 |
| Mar 4, 2026 | $52.60 | $53.60 | $52.22 | $52.41 | -0.38% | 15,837 |
| Mar 3, 2026 | $52.23 | $53.27 | $51.33 | $52.61 | -0.66% | 21,908 |
| Mar 2, 2026 | $50.50 | $52.97 | $50.39 | $52.96 | +2.87% | 24,715 |
| Feb 27, 2026 | $51.59 | $51.59 | $50.70 | $51.48 | -0.60% | 30,287 |
| Feb 26, 2026 | $52.34 | $53.51 | $51.47 | $51.79 | -1.03% | 15,585 |
| Feb 25, 2026 | $51.86 | $52.80 | $51.81 | $52.33 | +1.05% | 17,990 |
| Feb 24, 2026 | $50.76 | $52.59 | $50.65 | $51.79 | +1.04% | 30,524 |
| Feb 23, 2026 | $51.42 | $51.44 | $50.68 | $51.25 | -0.64% | 39,111 |
| Feb 20, 2026 | $50.73 | $51.72 | $50.73 | $51.58 | +1.02% | 12,250 |
| Feb 19, 2026 | $50.62 | $51.28 | $50.17 | $51.06 | +0.79% | 14,233 |
| Feb 18, 2026 | $49.61 | $51.44 | $49.61 | $50.66 | +1.40% | 36,100 |
| Feb 17, 2026 | $49.50 | $50.69 | $49.26 | $49.96 | +1.71% | 17,240 |
| Feb 13, 2026 | $49.73 | $49.80 | $48.78 | $49.12 | -0.99% | 22,936 |
| Feb 12, 2026 | $49.10 | $50.25 | $48.32 | $49.61 | +2.20% | 35,290 |
| Feb 11, 2026 | $49.60 | $49.98 | $48.54 | $48.54 | -2.18% | 14,684 |
| Feb 10, 2026 | $48.10 | $50.17 | $48.10 | $49.62 | +2.61% | 31,486 |
| Feb 9, 2026 | $48.12 | $49.80 | $47.57 | $48.36 | +0.62% | 34,320 |
| Feb 6, 2026 | $47.26 | $48.37 | $47.19 | $48.06 | +1.56% | 29,043 |
| Feb 5, 2026 | $48.37 | $48.73 | $46.56 | $47.32 | -1.97% | 44,921 |
| Feb 4, 2026 | $50.22 | $51.16 | $48.18 | $48.27 | -3.88% | 57,747 |
| Feb 3, 2026 | $51.00 | $52.09 | $49.06 | $50.22 | -2.66% | 23,662 |
| Feb 2, 2026 | $51.42 | $52.56 | $51.26 | $51.59 | +1.14% | 79,485 |
| Jan 30, 2026 | $50.25 | $51.41 | $50.08 | $51.01 | +0.63% | 87,346 |
| Jan 29, 2026 | $49.36 | $51.05 | $49.36 | $50.69 | +2.69% | 45,746 |
| Jan 28, 2026 | $48.55 | $51.47 | $48.51 | $49.36 | +2.07% | 63,125 |
| Jan 27, 2026 | $48.59 | $50.16 | $47.75 | $48.36 | -0.10% | 78,908 |
| Jan 26, 2026 | $47.81 | $49.00 | $45.16 | $48.41 | +1.25% | 79,547 |
| Jan 23, 2026 | $52.40 | $52.82 | $47.72 | $47.81 | -8.78% | 62,851 |
| Jan 22, 2026 | $52.28 | $53.36 | $52.24 | $52.41 | +0.29% | 69,949 |
| Jan 21, 2026 | $51.50 | $53.52 | $51.00 | $52.26 | +3.02% | 119,916 |
| Jan 20, 2026 | $52.57 | $52.87 | $50.48 | $50.73 | -4.55% | 35,185 |
| Jan 16, 2026 | $53.96 | $54.62 | $53.04 | $53.15 | -1.49% | 67,635 |
| Jan 15, 2026 | $51.40 | $54.60 | $51.40 | $53.96 | +4.95% | 118,877 |
| Jan 14, 2026 | $51.32 | $51.63 | $50.87 | $51.41 | +0.49% | 94,952 |
| Jan 13, 2026 | $50.55 | $51.55 | $50.28 | $51.16 | +1.53% | 59,380 |
| Jan 12, 2026 | $51.25 | $51.39 | $49.86 | $50.39 | -2.21% | 39,274 |
| Jan 9, 2026 | $53.41 | $53.76 | $51.18 | $51.53 | -3.34% | 86,865 |
| Jan 8, 2026 | $50.00 | $53.60 | $49.91 | $53.31 | +6.53% | 222,314 |
| Jan 7, 2026 | $49.31 | $50.27 | $47.95 | $50.04 | +1.62% | 93,227 |
| Jan 6, 2026 | $50.25 | $50.36 | $48.90 | $49.24 | -1.79% | 52,793 |
| Jan 5, 2026 | $49.00 | $51.05 | $48.90 | $50.14 | +2.47% | 183,186 |
| Jan 2, 2026 | $50.21 | $50.35 | $48.91 | $48.93 | -2.53% | 36,793 |
| Dec 31, 2025 | $50.54 | $50.85 | $50.14 | $50.20 | -0.59% | 19,369 |
| Dec 30, 2025 | $50.22 | $50.63 | $49.78 | $50.50 | +0.60% | 30,910 |
| Dec 29, 2025 | $51.37 | $51.37 | $50.20 | $50.20 | -1.63% | 23,945 |
| Dec 26, 2025 | $51.95 | $52.05 | $50.62 | $51.03 | -1.18% | 31,103 |
| Dec 24, 2025 | $52.50 | $52.50 | $51.27 | $51.64 | -1.26% | 31,496 |
| Dec 23, 2025 | $53.30 | $54.52 | $52.30 | $52.30 | -2.48% | 55,147 |
| Dec 22, 2025 | $55.00 | $59.95 | $53.58 | $53.63 | -2.51% | 63,364 |
| Dec 19, 2025 | $56.57 | $57.16 | $54.70 | $55.01 | -2.67% | 115,048 |
| Dec 18, 2025 | $56.25 | $57.51 | $56.11 | $56.52 | +0.71% | 153,313 |
| Dec 17, 2025 | $56.00 | $56.75 | $55.61 | $56.12 | +0.27% | 107,694 |
| Dec 16, 2025 | $56.50 | $56.84 | $55.83 | $55.97 | -0.52% | 54,060 |
| Dec 15, 2025 | $55.30 | $56.46 | $55.30 | $56.26 | +1.70% | 76,810 |
| Dec 12, 2025 | $54.36 | $55.69 | $54.18 | $55.32 | +2.17% | 84,063 |
| Dec 11, 2025 | $54.01 | $54.93 | $54.01 | $54.15 | +0.10% | 44,663 |
| Dec 10, 2025 | $53.00 | $54.36 | $52.50 | $54.09 | +2.31% | 113,454 |
| Dec 9, 2025 | $53.48 | $53.71 | $52.87 | $52.87 | -0.90% | 25,760 |
| Dec 8, 2025 | $53.70 | $54.00 | $53.34 | $53.35 | -0.54% | 18,941 |
| Dec 5, 2025 | $54.50 | $54.59 | $53.34 | $53.64 | -0.63% | 17,103 |
| Dec 4, 2025 | $54.00 | $54.72 | $53.98 | $53.98 | +0.20% | 32,187 |
| Dec 3, 2025 | $52.43 | $54.09 | $52.09 | $53.87 | +2.75% | 47,672 |
| Dec 2, 2025 | $53.00 | $53.00 | $52.04 | $52.43 | -0.68% | 35,764 |
| Dec 1, 2025 | $53.25 | $53.55 | $52.42 | $52.79 | -1.35% | 25,584 |
| Nov 28, 2025 | $53.91 | $54.28 | $53.39 | $53.51 | -0.74% | 32,486 |
| Nov 26, 2025 | $53.01 | $54.31 | $53.01 | $53.91 | +1.62% | 92,707 |
| Nov 25, 2025 | $52.50 | $53.24 | $52.50 | $53.05 | +1.16% | 35,109 |
| Nov 24, 2025 | $51.18 | $52.62 | $51.00 | $52.44 | +2.80% | 76,447 |
| Nov 21, 2025 | $49.07 | $51.08 | $48.98 | $51.01 | +4.14% | 65,835 |
| Nov 20, 2025 | $49.11 | $50.21 | $48.88 | $48.98 | +0.83% | 44,031 |
| Nov 19, 2025 | $48.16 | $48.83 | $48.15 | $48.58 | +1.22% | 38,055 |
| Nov 18, 2025 | $48.22 | $48.30 | $47.70 | $47.99 | +0.02% | 20,927 |
| Nov 17, 2025 | $48.70 | $48.83 | $47.75 | $47.98 | -1.68% | 17,657 |
| Nov 14, 2025 | $48.53 | $49.12 | $48.50 | $48.80 | -0.02% | 30,383 |
| Nov 13, 2025 | $49.01 | $49.40 | $48.43 | $48.81 | 0.00% | 17,413 |
| Nov 12, 2025 | $48.65 | $49.66 | $48.65 | $48.81 | +0.31% | 28,985 |
| Nov 11, 2025 | $47.18 | $49.02 | $47.18 | $48.66 | +3.20% | 29,455 |
| Nov 10, 2025 | $46.01 | $47.41 | $46.01 | $47.15 | +2.37% | 49,316 |
| Nov 7, 2025 | $46.12 | $46.30 | $45.67 | $46.06 | -0.39% | 11,664 |
| Nov 6, 2025 | $46.30 | $46.70 | $45.96 | $46.24 | -0.02% | 27,960 |
| Nov 5, 2025 | $45.60 | $46.42 | $45.60 | $46.25 | +1.43% | 27,165 |
| Nov 4, 2025 | $45.80 | $45.95 | $45.51 | $45.60 | +0.42% | 20,160 |
| Nov 3, 2025 | $45.08 | $45.53 | $45.03 | $45.41 | +0.24% | 12,038 |
| Oct 31, 2025 | $45.40 | $45.69 | $45.00 | $45.30 | -0.18% | 12,091 |
| Oct 30, 2025 | $45.82 | $46.12 | $44.99 | $45.38 | -0.77% | 20,867 |
| Oct 29, 2025 | $46.97 | $47.11 | $45.05 | $45.73 | -1.76% | 51,187 |
| Oct 28, 2025 | $46.55 | $46.78 | $46.25 | $46.55 | +0.09% | 16,453 |
| Oct 27, 2025 | $46.40 | $46.85 | $46.26 | $46.51 | +0.22% | 16,286 |
| Oct 24, 2025 | $45.77 | $46.56 | $45.75 | $46.41 | +1.44% | 18,719 |
| Oct 23, 2025 | $45.82 | $46.19 | $45.49 | $45.75 | -0.13% | 24,795 |
| Oct 22, 2025 | $44.75 | $45.88 | $44.50 | $45.81 | +2.83% | 54,682 |
| Oct 21, 2025 | $44.31 | $44.81 | $44.31 | $44.55 | +0.45% | 11,386 |
| Oct 20, 2025 | $43.97 | $44.57 | $43.97 | $44.35 | – | 20,807 |
Seasonality
FRAF 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 | 2.5% | -2.0% | -0.7% | 3.7% | -3.0% | 1.7% | 5.1% | -0.4% | -0.5% | 5.0% | 6.5% | -1.2% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.6% | 1.6% | -0.8% | 10.3% | 3.8% | 7.7% | 0.9% | -1.4% | -0.2% | 15.0% | ||
| 2025 | 15.7% | 9.9% | -5.9% | 8.9% | 0.3% | -9.8% | 16.1% | 17.1% | -1.5% | -1.5% | 19.0% | -6.2% |
| 2024 | 3.4% | -18.6% | -0.4% | 15.5% | -12.2% | 7.5% | 18.4% | -4.3% | -5.1% | 8.5% | 4.2% | -11.3% |
| 2023 | -7.9% | -0.6% | -9.4% | -2.1% | -9.5% | 6.9% | 6.6% | -0.9% | -1.7% | 12.3% | 5.3% | -5.4% |
| 2022 | 0.6% | 1.0% | 1.2% | -3.9% | -5.1% | -1.0% | 9.1% | -1.9% | -1.3% | 3.0% | -4.3% | 17.2% |
| 2021 | -0.1% | 2.8% | 13.5% | -3.3% | 2.4% | 4.5% | 5.7% | -5.2% | 0.2% | 2.3% | 1.6% | 1.2% |
| 2020 | -5.6% | -14.4% | -11.5% | 6.3% | -13.5% | 3.6% | -6.9% | 0.0% | -10.3% | 2.9% | 31.0% | -5.0% |
| 2019 | 15.5% | 1.7% | -1.9% | 6.1% | 0.3% | 0.3% | -4.2% | -12.8% | 12.6% | 1.5% | 4.7% | 3.2% |
| 2018 | -1.2% | -6.6% | 6.7% | -1.5% | 2.2% | -6.2% | 0.2% | 3.7% | -1.5% | -2.2% | -2.2% | -4.5% |
| 2017 | 2.8% | 2.9% | 1.3% | 1.0% | 1.0% | 3.7% | 4.7% | 1.2% | 4.2% | 8.4% | -0.7% | -0.4% |