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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $61.86 | $72.36 | $60.51 | $71.11 | +15.02% | 1,137,130 |
| Sep 2026 | $61.86 | $64.50 | $60.76 | $61.82 | -0.21% | 883,913 |
| Aug 2026 | $60.87 | $65.41 | $60.41 | $61.95 | -1.92% | 638,942 |
| Jul 2026 | $62.99 | $64.88 | $59.76 | $63.16 | +0.89% | 950,385 |
| Jun 2026 | $57.45 | $64.67 | $55.13 | $62.60 | +7.69% | 628,672 |
| May 2026 | $55.61 | $59.61 | $54.30 | $58.13 | +3.16% | 540,935 |
| Apr 2026 | $50.81 | $60.00 | $49.47 | $56.35 | +10.32% | 866,679 |
| Mar 2026 | $50.50 | $53.60 | $47.00 | $51.08 | -0.78% | 527,925 |
| Feb 2026 | $51.42 | $53.51 | $46.56 | $51.48 | +0.92% | 586,894 |
| Jan 2026 | $50.21 | $54.62 | $45.16 | $51.01 | +1.61% | 1,697,869 |
| Dec 2025 | $53.25 | $59.95 | $49.78 | $50.20 | -6.19% | 1,207,450 |
| Nov 2025 | $45.08 | $54.31 | $45.03 | $53.51 | +18.12% | 677,793 |
| Oct 2025 | $45.72 | $47.11 | $43.47 | $45.30 | -1.52% | 468,180 |
| Sep 2025 | $46.66 | $49.42 | $45.84 | $46.00 | -1.50% | 358,809 |
| Aug 2025 | $39.75 | $48.24 | $38.52 | $46.70 | +16.17% | 412,293 |
| Jul 2025 | $34.50 | $44.27 | $34.50 | $40.20 | +16.10% | 771,198 |
| Jun 2025 | $38.25 | $38.65 | $33.44 | $34.63 | -9.83% | 944,666 |
| May 2025 | $38.78 | $39.66 | $38.24 | $38.40 | -0.52% | 310,031 |
| Apr 2025 | $35.60 | $40.76 | $32.39 | $38.60 | +8.89% | 452,413 |
| Mar 2025 | $37.50 | $37.90 | $34.94 | $35.45 | -5.94% | 358,768 |
| Feb 2025 | $34.42 | $38.41 | $34.41 | $37.69 | +8.96% | 304,998 |
| Jan 2025 | $29.91 | $34.83 | $28.01 | $34.59 | +15.69% | 206,883 |
| Dec 2024 | $33.73 | $34.15 | $29.90 | $29.90 | -11.33% | 116,108 |
| Nov 2024 | $32.77 | $33.77 | $32.40 | $33.72 | +3.18% | 69,812 |
| Oct 2024 | $30.00 | $32.82 | $29.58 | $32.68 | +8.46% | 103,167 |
| Sep 2024 | $31.30 | $32.73 | $29.42 | $30.13 | -5.10% | 81,912 |
| Aug 2024 | $33.88 | $33.88 | $29.44 | $31.75 | -5.20% | 101,627 |
| Jul 2024 | $28.22 | $33.49 | $27.00 | $33.49 | +18.42% | 161,904 |
| Jun 2024 | $26.30 | $29.85 | $26.00 | $28.28 | +7.53% | 145,374 |
| May 2024 | $29.87 | $30.00 | $25.90 | $26.30 | -13.12% | 172,432 |
| Apr 2024 | $26.20 | $31.10 | $25.11 | $30.27 | +15.53% | 101,305 |
| Mar 2024 | $26.15 | $27.27 | $25.66 | $26.20 | -0.42% | 50,693 |
| Feb 2024 | $32.03 | $32.30 | $25.25 | $26.31 | -18.60% | 115,229 |
| Jan 2024 | $31.55 | $33.99 | $28.20 | $32.32 | +2.44% | 131,326 |
| Dec 2023 | $33.36 | $33.60 | $30.19 | $31.55 | -5.43% | 433,733 |
| Nov 2023 | $32.00 | $35.00 | $31.51 | $33.36 | +4.25% | 132,435 |
| Oct 2023 | $28.38 | $32.07 | $28.00 | $32.00 | +12.28% | 89,940 |
| Sep 2023 | $29.22 | $29.22 | $27.60 | $28.50 | -1.66% | 47,120 |
| Aug 2023 | $29.25 | $30.85 | $28.40 | $28.98 | -2.00% | 89,127 |
| Jul 2023 | $28.15 | $31.00 | $27.12 | $29.57 | +6.60% | 106,442 |
| Jun 2023 | $25.75 | $29.78 | $25.68 | $27.74 | +6.90% | 543,081 |
| May 2023 | $28.99 | $28.99 | $23.96 | $25.95 | -10.58% | 108,559 |
| Apr 2023 | $29.66 | $30.08 | $28.65 | $29.02 | -2.09% | 91,121 |
| Mar 2023 | $32.30 | $32.89 | $29.53 | $29.64 | -9.41% | 131,120 |
| Feb 2023 | $33.45 | $34.00 | $32.03 | $32.72 | -1.59% | 50,462 |
| Jan 2023 | $35.70 | $36.50 | $32.33 | $33.25 | -7.89% | 87,739 |
| Dec 2022 | $32.02 | $36.55 | $29.26 | $36.10 | +17.21% | 100,800 |
| Nov 2022 | $32.50 | $32.77 | $30.62 | $30.80 | -5.26% | 58,441 |
| Oct 2022 | $31.01 | $33.29 | $29.22 | $32.51 | +3.01% | 62,426 |
| Sep 2022 | $31.80 | $32.65 | $31.04 | $31.56 | -1.31% | 108,569 |
| Aug 2022 | $32.03 | $32.85 | $31.41 | $31.98 | -2.84% | 46,391 |
| Jul 2022 | $30.15 | $33.11 | $29.66 | $32.92 | +9.13% | 95,679 |
| Jun 2022 | $30.47 | $31.72 | $28.56 | $30.16 | -1.02% | 407,328 |
| May 2022 | $32.05 | $32.35 | $28.05 | $30.47 | -6.01% | 135,674 |
| Apr 2022 | $33.86 | $33.97 | $31.70 | $32.42 | -3.88% | 67,191 |
| Mar 2022 | $33.02 | $35.00 | $33.02 | $33.73 | +1.23% | 39,228 |
| Feb 2022 | $34.00 | $34.68 | $32.94 | $33.32 | +0.06% | 27,404 |
| Jan 2022 | $33.00 | $34.00 | $32.76 | $33.30 | +0.62% | 30,102 |
| Dec 2021 | $32.89 | $34.00 | $31.78 | $33.10 | +1.21% | 85,009 |
| Nov 2021 | $32.25 | $34.00 | $31.78 | $32.70 | +0.62% | 43,560 |
| Oct 2021 | $31.94 | $33.29 | $31.51 | $32.50 | +2.30% | 34,034 |
| Sep 2021 | $31.30 | $33.74 | $31.02 | $31.77 | +0.19% | 60,672 |
| Aug 2021 | $34.13 | $34.13 | $31.61 | $31.71 | -6.07% | 82,707 |
| Jul 2021 | $31.90 | $34.90 | $31.52 | $33.76 | +5.70% | 188,745 |
| Jun 2021 | $31.00 | $32.20 | $30.00 | $31.94 | +4.48% | 891,760 |
| May 2021 | $30.28 | $31.21 | $29.74 | $30.57 | +1.39% | 175,230 |
| Apr 2021 | $31.00 | $32.47 | $29.09 | $30.15 | -3.30% | 286,981 |
| Mar 2021 | $28.11 | $34.38 | $27.00 | $31.18 | +13.55% | 319,772 |
| Feb 2021 | $27.57 | $30.00 | $25.93 | $27.46 | +1.67% | 206,004 |
| Jan 2021 | $27.35 | $29.88 | $26.52 | $27.01 | -0.07% | 184,452 |
| Dec 2020 | $28.78 | $33.20 | $25.73 | $27.03 | -4.99% | 175,200 |
| Nov 2020 | $22.48 | $29.74 | $22.48 | $28.45 | +29.32% | 134,237 |
| Oct 2020 | $21.88 | $24.16 | $21.16 | $22.00 | +2.90% | 106,312 |
| Sep 2020 | $24.25 | $24.67 | $19.60 | $21.38 | -10.32% | 97,516 |
| Aug 2020 | $24.33 | $25.57 | $23.70 | $23.84 | -1.16% | 100,283 |
| Jul 2020 | $25.90 | $26.40 | $23.66 | $24.12 | -6.87% | 172,563 |
| Jun 2020 | $25.52 | $28.70 | $22.08 | $25.90 | +3.60% | 287,625 |
| May 2020 | $27.75 | $28.17 | $21.95 | $25.00 | -13.49% | 208,431 |
| Apr 2020 | $27.14 | $30.99 | $21.99 | $28.90 | +5.28% | 310,904 |
| Mar 2020 | $31.66 | $33.33 | $20.27 | $27.45 | -11.51% | 220,491 |
| Feb 2020 | $37.00 | $38.00 | $31.02 | $31.02 | -15.06% | 68,072 |
| Jan 2020 | $38.35 | $38.99 | $35.70 | $36.52 | -5.61% | 86,310 |
| Dec 2019 | $37.65 | $38.99 | $36.14 | $38.69 | +3.23% | 165,177 |
| Nov 2019 | $36.18 | $37.70 | $35.00 | $37.48 | +4.72% | 96,071 |
| Oct 2019 | $34.54 | $37.05 | $33.38 | $35.79 | +0.68% | 92,994 |
| Sep 2019 | $31.25 | $36.09 | $31.22 | $35.55 | +12.57% | 163,187 |
| Aug 2019 | $36.24 | $36.44 | $31.16 | $31.58 | -13.48% | 111,997 |
| Jul 2019 | $38.22 | $39.40 | $35.57 | $36.50 | -4.25% | 249,983 |
| Jun 2019 | $38.00 | $39.56 | $26.83 | $38.12 | +0.32% | 1,044,133 |
| May 2019 | $38.27 | $39.25 | $38.00 | $38.00 | -0.52% | 177,497 |
| Apr 2019 | $35.26 | $38.20 | $34.75 | $38.20 | +6.11% | 109,975 |
| Mar 2019 | $36.05 | $38.00 | $34.80 | $36.00 | -1.91% | 40,204 |
| Feb 2019 | $36.50 | $37.95 | $35.50 | $36.70 | +1.66% | 50,464 |
| Jan 2019 | $31.00 | $37.00 | $30.87 | $36.10 | +14.60% | 62,274 |
| Dec 2018 | $32.85 | $32.85 | $29.26 | $31.50 | -4.55% | 145,157 |
| Nov 2018 | $34.05 | $34.05 | $32.61 | $33.00 | -2.94% | 24,080 |
| Oct 2018 | $35.10 | $35.25 | $34.00 | $34.00 | -2.21% | 40,091 |
| Sep 2018 | $35.30 | $36.45 | $34.60 | $34.77 | -1.50% | 33,336 |
| Aug 2018 | $34.30 | $35.30 | $34.30 | $35.30 | +2.91% | 37,769 |
| Jul 2018 | $34.15 | $35.00 | $33.95 | $34.30 | +0.15% | 55,328 |
| Jun 2018 | $36.25 | $36.25 | $33.70 | $34.25 | -6.16% | 121,264 |
| May 2018 | $35.95 | $36.50 | $35.51 | $36.50 | +1.39% | 39,224 |
| Apr 2018 | $36.54 | $36.75 | $35.10 | $36.00 | -1.48% | 26,257 |
| Mar 2018 | $34.24 | $37.10 | $34.01 | $36.54 | +6.72% | 72,733 |
| Feb 2018 | $36.85 | $36.85 | $33.76 | $34.24 | -7.21% | 51,535 |
| Jan 2018 | $37.50 | $37.98 | $36.56 | $36.90 | -1.23% | 57,688 |
| Dec 2017 | $37.50 | $38.00 | $37.00 | $37.36 | -0.37% | 18,317 |
| Nov 2017 | $37.60 | $38.00 | $36.90 | $37.50 | -1.32% | 46,138 |
| Oct 2017 | $35.00 | $38.50 | $34.95 | $38.00 | +8.42% | 29,198 |
| Sep 2017 | $33.70 | $35.25 | $33.51 | $35.05 | +4.16% | 33,017 |
| Aug 2017 | $33.50 | $33.70 | $32.70 | $33.65 | +0.45% | 86,225 |
| Jul 2017 | $32.00 | $33.70 | $31.25 | $33.50 | +4.69% | 49,338 |
| Jun 2017 | $31.50 | $32.50 | $30.85 | $32.00 | +3.73% | 25,093 |
| May 2017 | $31.70 | $32.00 | $30.56 | $30.85 | +0.29% | 14,508 |
| Apr 2017 | $30.45 | $33.00 | $30.10 | $30.76 | +1.02% | 44,282 |
| Mar 2017 | $30.35 | $31.00 | $30.10 | $30.45 | +1.33% | 81,361 |
| Feb 2017 | $29.50 | $30.35 | $29.40 | $30.05 | +2.21% | 19,670 |
| Jan 2017 | $28.80 | $29.50 | $28.60 | $29.40 | +2.80% | 40,132 |
| Dec 2016 | $26.80 | $29.00 | $26.80 | $28.60 | +5.93% | 30,624 |
| Nov 2016 | $24.67 | $27.00 | $24.40 | $27.00 | +9.22% | 82,037 |
| Oct 2016 | $24.31 | $24.75 | $24.31 | $24.72 | +1.69% | 52,011 |
| Sep 2016 | $24.50 | $24.60 | $24.30 | $24.31 | -0.78% | 57,100 |
| Aug 2016 | $23.85 | $24.50 | $23.75 | $24.50 | +2.73% | 103,838 |
| Jul 2016 | $23.55 | $24.00 | $23.35 | $23.85 | +0.51% | 160,860 |
| Jun 2016 | $23.73 | $23.95 | $23.50 | $23.73 | -0.08% | 42,430 |
| May 2016 | $23.44 | $24.00 | $23.00 | $23.75 | +1.63% | 130,800 |
| Apr 2016 | $22.00 | $23.40 | $21.62 | $23.37 | +6.23% | 110,000 |
| Mar 2016 | $21.70 | $22.25 | $21.27 | $22.00 | +1.38% | 54,705 |
| Feb 2016 | $21.75 | $21.75 | $20.11 | $21.70 | -0.46% | 48,610 |
| Jan 2016 | $23.50 | $23.50 | $21.00 | $21.80 | -7.23% | 33,800 |
| Dec 2015 | $23.99 | $24.50 | $23.35 | $23.50 | -3.01% | 20,665 |
| Nov 2015 | $23.25 | $24.23 | $22.95 | $24.23 | +4.89% | 57,100 |
| Oct 2015 | $22.90 | $23.85 | $22.90 | $23.10 | +0.87% | 16,400 |
| Sep 2015 | $23.81 | $23.85 | $21.50 | $22.90 | -3.98% | 26,291 |
| Aug 2015 | $24.00 | $24.25 | $23.46 | $23.85 | -2.05% | 20,565 |
| Jul 2015 | $24.60 | $24.60 | $23.35 | $24.35 | -0.81% | 33,997 |
| Jun 2015 | $25.40 | $25.40 | $24.30 | $24.55 | -3.69% | 64,919 |
| May 2015 | $25.80 | $26.00 | $24.75 | $25.49 | -1.20% | 41,900 |
| Apr 2015 | $23.40 | $26.01 | $0.25 | $25.80 | +10.26% | 34,495 |
| Mar 2015 | $21.75 | $24.05 | $21.65 | $23.40 | +7.59% | 15,203 |
| Feb 2015 | $21.93 | $22.10 | $21.40 | $21.75 | -0.82% | 20,800 |
| Jan 2015 | $21.75 | $22.00 | $21.00 | $21.93 | -0.32% | 16,000 |
| Dec 2014 | $22.85 | $23.20 | $0.23 | $22.00 | -3.51% | 18,498 |
| Nov 2014 | $21.25 | $23.50 | $20.70 | $22.80 | +10.14% | 31,000 |
| Oct 2014 | $21.00 | $21.65 | $20.50 | $20.70 | -1.43% | 63,200 |
| Sep 2014 | $19.85 | $21.75 | $19.85 | $21.00 | +5.79% | 67,210 |
| Aug 2014 | $19.80 | $20.00 | $19.63 | $19.85 | +0.25% | 29,900 |
| Jul 2014 | $19.72 | $20.20 | $19.26 | $19.80 | -0.50% | 51,407 |
| Jun 2014 | $19.25 | $20.25 | $18.75 | $19.90 | +3.27% | 41,200 |
| May 2014 | $19.19 | $19.27 | $18.26 | $19.27 | +2.77% | 21,233 |
| Apr 2014 | $18.38 | $18.75 | $17.75 | $18.75 | +2.01% | 19,400 |
| Mar 2014 | $17.40 | $18.75 | $17.40 | $18.38 | +5.94% | 59,500 |
| Feb 2014 | $17.15 | $17.70 | $17.10 | $17.35 | -0.29% | 34,100 |
| Jan 2014 | $17.00 | $17.50 | $17.00 | $17.40 | +1.75% | 32,800 |
| Dec 2013 | $16.65 | $17.50 | $16.50 | $17.10 | -1.16% | 56,600 |
| Nov 2013 | $16.15 | $17.60 | $16.15 | $17.30 | +7.12% | 41,700 |
| Oct 2013 | $16.00 | $16.25 | $15.95 | $16.15 | +1.25% | 39,900 |
| Sep 2013 | $15.90 | $16.10 | $15.90 | $15.95 | +0.31% | 28,100 |
| Aug 2013 | $15.99 | $16.50 | $15.81 | $15.90 | -0.62% | 94,500 |
| Jul 2013 | $16.00 | $16.85 | $15.91 | $16.00 | 0.00% | 24,300 |
| Jun 2013 | $16.30 | $16.50 | $15.91 | $16.00 | 0.00% | 24,100 |
| May 2013 | $16.00 | $17.50 | $15.60 | $16.00 | 0.00% | 32,900 |
| Apr 2013 | $16.01 | $17.50 | $15.75 | $16.00 | -0.06% | 27,400 |
| Mar 2013 | $16.30 | $18.00 | $16.01 | $16.01 | -1.17% | 50,300 |
| Feb 2013 | $14.50 | $16.70 | $14.18 | $16.20 | +11.72% | 57,400 |
| Jan 2013 | $14.00 | $14.99 | $13.82 | $14.50 | +3.57% | 36,600 |
| Dec 2012 | $14.10 | $14.10 | $13.70 | $14.00 | -0.71% | 32,800 |
| Nov 2012 | $14.00 | $14.75 | $13.51 | $14.10 | -5.05% | 22,400 |
| Oct 2012 | $14.37 | $14.85 | $14.15 | $14.85 | +3.34% | 41,700 |
| Sep 2012 | $14.05 | $14.37 | $14.00 | $14.37 | +1.99% | 30,100 |
| Aug 2012 | $13.60 | $14.30 | $13.05 | $14.09 | +3.60% | 57,500 |
| Jul 2012 | $13.12 | $14.69 | $13.12 | $13.60 | +3.66% | 17,700 |
| Jun 2012 | $13.25 | $13.50 | $13.05 | $13.12 | -0.98% | 12,700 |
| May 2012 | $14.10 | $14.25 | $12.83 | $13.25 | -7.02% | 43,900 |
| Apr 2012 | $15.80 | $15.95 | $14.25 | $14.25 | -9.81% | 29,700 |
| Mar 2012 | $14.00 | $15.95 | $13.95 | $15.80 | +14.91% | 25,600 |
| Feb 2012 | $14.70 | $15.75 | $13.50 | $13.75 | -7.09% | 58,100 |
| Jan 2012 | $12.35 | $15.50 | $12.30 | $14.80 | +19.84% | 39,100 |
| Dec 2011 | $14.95 | $14.95 | $12.30 | $12.35 | -16.72% | 79,000 |
| Nov 2011 | $15.40 | $15.40 | $14.58 | $14.83 | -2.50% | 29,100 |
| Oct 2011 | $15.30 | $16.00 | $15.20 | $15.21 | -0.59% | 27,700 |
| Sep 2011 | $16.49 | $16.49 | $15.00 | $15.30 | -7.22% | 26,000 |
| Aug 2011 | $17.40 | $17.40 | $15.25 | $16.49 | -4.41% | 45,000 |
| Jul 2011 | $17.80 | $18.00 | $17.15 | $17.25 | -3.09% | 58,300 |
| Jun 2011 | $18.25 | $18.25 | $17.50 | $17.80 | -1.11% | 22,300 |
| May 2011 | $17.95 | $18.50 | $17.70 | $18.00 | +1.12% | 13,500 |
| Apr 2011 | $17.95 | $19.00 | $17.50 | $17.80 | +0.56% | 26,100 |
| Mar 2011 | $19.45 | $19.90 | $17.10 | $17.70 | -9.23% | 21,100 |
| Feb 2011 | $21.50 | $21.50 | $19.15 | $19.50 | -9.30% | 28,100 |
| Jan 2011 | $18.65 | $21.50 | $18.50 | $21.50 | +17.81% | 60,300 |
| Dec 2010 | $17.20 | $18.50 | $17.05 | $18.25 | +7.35% | 39,500 |
| Nov 2010 | $17.15 | $17.75 | $16.70 | $17.00 | -1.39% | 50,300 |
| Oct 2010 | $16.90 | $17.25 | $16.55 | $17.24 | +4.17% | 18,500 |
| Sep 2010 | $17.50 | $17.50 | $16.50 | $16.55 | -5.43% | 21,800 |
| Aug 2010 | $16.75 | $17.65 | $16.75 | $17.50 | +4.48% | 13,400 |
| Jul 2010 | $17.70 | $17.75 | $16.50 | $16.75 | -5.37% | 26,400 |
| Jun 2010 | $18.25 | $18.70 | $17.00 | $17.70 | -1.67% | 27,800 |
| May 2010 | $18.50 | $19.25 | $17.52 | $18.00 | -2.70% | 23,800 |
| Apr 2010 | $17.45 | $19.25 | $16.75 | $18.50 | +10.45% | 24,900 |
| Mar 2010 | $16.05 | $18.75 | $15.20 | $16.75 | +4.69% | 26,400 |
| Feb 2010 | $16.25 | $16.50 | $15.60 | $16.00 | -1.54% | 12,600 |
| Jan 2010 | $17.00 | $17.00 | $16.00 | $16.25 | -0.49% | 31,500 |
| Dec 2009 | $16.75 | $17.25 | $15.46 | $16.33 | -5.33% | 23,200 |
| Nov 2009 | $17.50 | $17.75 | $16.50 | $17.25 | -3.09% | 20,300 |
| Oct 2009 | $16.75 | $21.25 | $16.75 | $17.80 | +6.27% | 17,800 |
| Sep 2009 | $16.90 | $16.90 | $16.30 | $16.75 | +2.13% | 13,800 |
| Aug 2009 | $16.50 | $16.75 | $16.30 | $16.40 | -0.61% | 21,300 |
| Jul 2009 | $17.60 | $17.60 | $16.00 | $16.50 | -2.94% | 28,000 |
| Jun 2009 | $16.90 | $18.00 | $16.50 | $17.00 | +4.62% | 11,000 |
| May 2009 | $17.00 | $17.50 | $15.80 | $16.25 | -7.14% | 20,400 |
| Apr 2009 | $15.00 | $17.50 | $14.75 | $17.50 | +16.67% | 25,100 |
| Mar 2009 | $14.60 | $15.10 | $14.05 | $15.00 | +5.26% | 39,400 |
| Feb 2009 | $19.00 | $19.00 | $14.25 | $14.25 | -25.00% | 17,700 |
| Jan 2009 | $18.75 | $19.13 | $17.55 | $19.00 | +4.11% | 24,900 |
| Dec 2008 | $18.50 | $19.40 | $17.50 | $18.25 | +5.80% | 14,900 |
| Nov 2008 | $19.75 | $22.00 | $17.25 | $17.25 | -12.66% | 18,900 |
| Oct 2008 | $21.25 | $22.00 | $16.70 | $19.75 | -7.06% | 45,900 |
| Sep 2008 | $22.50 | $22.50 | $21.00 | $21.25 | -5.76% | 30,000 |
| Aug 2008 | $23.25 | $23.50 | $21.75 | $22.55 | +0.22% | 21,600 |
| Jul 2008 | $23.00 | $23.00 | $20.55 | $22.50 | -2.17% | 33,900 |
| Jun 2008 | $24.00 | $24.00 | $23.00 | $23.00 | -3.36% | 21,700 |
| May 2008 | $23.80 | $24.50 | $23.70 | $23.80 | 0.00% | 28,100 |
| Apr 2008 | $23.90 | $24.20 | $23.50 | $23.80 | -0.42% | 32,700 |
| Mar 2008 | $24.10 | $24.10 | $23.15 | $23.90 | +1.06% | 30,600 |
| Feb 2008 | $23.90 | $24.25 | $23.65 | $23.65 | -1.87% | 15,000 |
| Jan 2008 | $24.90 | $25.25 | $23.70 | $24.10 | -3.41% | 26,900 |
| Dec 2007 | $24.95 | $24.95 | $24.25 | $24.95 | +0.81% | 16,100 |
| Nov 2007 | $25.35 | $25.95 | $24.30 | $24.75 | -2.37% | 22,600 |
| Oct 2007 | $25.30 | $26.00 | $24.60 | $25.35 | +0.20% | 20,500 |
| Sep 2007 | $25.25 | $25.65 | $24.55 | $25.30 | +0.20% | 14,400 |
| Aug 2007 | $26.10 | $26.40 | $25.25 | $25.25 | -3.63% | 16,100 |
| Jul 2007 | $27.25 | $27.35 | $25.50 | $26.20 | -3.85% | 41,900 |
| Jun 2007 | $27.45 | $27.45 | $27.15 | $27.25 | -0.55% | 18,300 |
| May 2007 | $27.50 | $27.50 | $27.15 | $27.40 | -0.36% | 15,900 |
| Apr 2007 | $27.25 | $27.50 | $27.00 | $27.50 | +1.10% | 47,100 |
| Mar 2007 | $27.30 | $27.45 | $27.20 | $27.20 | -0.37% | 38,600 |
| Feb 2007 | $27.30 | $27.45 | $27.30 | $27.30 | 0.00% | 45,800 |
| Jan 2007 | $27.80 | $27.80 | $27.25 | $27.30 | 0.00% | 21,600 |
| Dec 2006 | $27.75 | $28.00 | $27.30 | $27.30 | -1.09% | 19,500 |
| Nov 2006 | $27.15 | $27.80 | $27.05 | $27.60 | +0.36% | 29,900 |
| Oct 2006 | $26.25 | $27.60 | $26.25 | $27.50 | +4.76% | 25,000 |
| Sep 2006 | $25.85 | $26.25 | $25.50 | $26.25 | +0.96% | 19,200 |
| Aug 2006 | $25.55 | $26.10 | $25.10 | $26.00 | +1.76% | 21,000 |
| Jul 2006 | $25.50 | $26.00 | $25.50 | $25.55 | +0.20% | 16,100 |
| Jun 2006 | $25.40 | $26.00 | $25.40 | $25.50 | +0.39% | 12,400 |
| May 2006 | $25.50 | $25.75 | $25.00 | $25.40 | -1.36% | 28,000 |
| Apr 2006 | $26.00 | $26.00 | $25.00 | $25.75 | +0.98% | 28,400 |
| Mar 2006 | $26.00 | $26.50 | $25.00 | $25.50 | -1.92% | 43,600 |
| Feb 2006 | $25.00 | $26.00 | $24.51 | $26.00 | +4.00% | 52,900 |
| Jan 2006 | $25.24 | $26.00 | $24.76 | $25.00 | -0.99% | 28,300 |
| Dec 2005 | $25.50 | $26.25 | $25.00 | $25.25 | +2.02% | 26,600 |
| Nov 2005 | $24.65 | $25.25 | $24.25 | $24.75 | +0.41% | 11,800 |
| Oct 2005 | $24.80 | $24.90 | $24.20 | $24.65 | -0.60% | 7,200 |
| Sep 2005 | $24.25 | $26.00 | $24.00 | $24.80 | +1.22% | 57,000 |
| Aug 2005 | $25.25 | $25.25 | $24.10 | $24.50 | -3.92% | 64,400 |
| Jul 2005 | $25.25 | $25.90 | $24.05 | $25.50 | +4.08% | 36,200 |
| Jun 2005 | $26.00 | $26.45 | $24.50 | $24.50 | -6.67% | 34,100 |
| May 2005 | $26.00 | $26.60 | $25.85 | $26.25 | +0.96% | 14,500 |
| Apr 2005 | $26.35 | $26.90 | $26.00 | $26.00 | -1.33% | 9,300 |
| Mar 2005 | $28.00 | $29.25 | $26.35 | $26.35 | -3.30% | 35,500 |
| Feb 2005 | $28.00 | $28.25 | $27.00 | $27.25 | -2.68% | 5,500 |
| Jan 2005 | $27.25 | $28.15 | $27.00 | $28.00 | +2.75% | 10,500 |
| Dec 2004 | $26.00 | $28.25 | $26.00 | $27.25 | +0.93% | 37,500 |
| Nov 2004 | $27.35 | $27.50 | $25.75 | $27.00 | -1.28% | 10,200 |
| Oct 2004 | $26.05 | $27.60 | $24.85 | $27.35 | +1.30% | 19,200 |
| Sep 2004 | $24.75 | $27.25 | $23.60 | $27.00 | +13.92% | 26,300 |
| Aug 2004 | $24.50 | $25.50 | $23.30 | $23.70 | -3.27% | 15,000 |
| Jul 2004 | $26.00 | $27.50 | $24.00 | $24.50 | -5.77% | 9,400 |
| Jun 2004 | $27.28 | $28.00 | $26.00 | $26.00 | -4.69% | 35,500 |
| May 2004 | $27.20 | $28.00 | $27.20 | $27.28 | -1.16% | 6,875 |
| Apr 2004 | $27.20 | $28.00 | $27.20 | $27.60 | +1.47% | 24,000 |
| Mar 2004 | $28.20 | $28.20 | $27.20 | $27.20 | -1.05% | 43,625 |
| Feb 2004 | $27.40 | $28.20 | $27.28 | $27.49 | +0.32% | 9,625 |
| Jan 2004 | $27.80 | $28.00 | $26.88 | $27.40 | -0.72% | 28,750 |
| Dec 2003 | $27.84 | $27.88 | $26.60 | $27.60 | +1.47% | 17,500 |
| Nov 2003 | $26.40 | $27.40 | $26.12 | $27.20 | +1.49% | 10,000 |
| Oct 2003 | $25.40 | $26.80 | $25.28 | $26.80 | +4.69% | 31,250 |
| Sep 2003 | $25.16 | $26.40 | $24.80 | $25.60 | +3.23% | 33,500 |
| Aug 2003 | $24.96 | $25.32 | $24.60 | $24.80 | 0.00% | 23,750 |
| Jul 2003 | $25.20 | $25.60 | $23.80 | $24.80 | -1.59% | 13,625 |
| Jun 2003 | $22.80 | $25.52 | $22.56 | $25.20 | +10.53% | 52,625 |
| May 2003 | $23.60 | $23.60 | $22.04 | $22.80 | +0.88% | 14,625 |
| Apr 2003 | $21.68 | $24.00 | $21.56 | $22.60 | +2.17% | 13,750 |
| Mar 2003 | $21.76 | $22.12 | $21.24 | $22.12 | +3.36% | 66,375 |
| Feb 2003 | $21.32 | $21.76 | $21.12 | $21.40 | 0.00% | 45,000 |
| Jan 2003 | $21.60 | $21.80 | $21.08 | $21.40 | -0.93% | 27,125 |
| Dec 2002 | $21.40 | $21.60 | $21.24 | $21.60 | +1.50% | 21,250 |
| Nov 2002 | $21.20 | $21.60 | $21.20 | $21.28 | -1.48% | 14,000 |
| Oct 2002 | $21.20 | $21.80 | $21.20 | $21.60 | +1.89% | 26,750 |
| Sep 2002 | $21.40 | $21.76 | $21.12 | $21.20 | +2.32% | 35,750 |
| Aug 2002 | $21.28 | $21.40 | $20.72 | $20.72 | -2.63% | 8,500 |
| Jul 2002 | $20.92 | $21.44 | $20.60 | $21.28 | +0.38% | 48,875 |
| Jun 2002 | $22.52 | $22.52 | $20.60 | $21.20 | -5.86% | 23,000 |
| May 2002 | $19.84 | $22.52 | $19.84 | $22.52 | +13.51% | 29,625 |
| Apr 2002 | $20.00 | $20.20 | $19.84 | $19.84 | 0.00% | 80,500 |
| Mar 2002 | $19.88 | $20.20 | $19.80 | $19.84 | +0.20% | 50,875 |
| Feb 2002 | $20.20 | $20.40 | $19.80 | $19.80 | 0.00% | 24,000 |
| Jan 2002 | $19.80 | $20.00 | $19.80 | $19.80 | 0.00% | 16,250 |
| Dec 2001 | $19.60 | $20.40 | $19.40 | $19.80 | +1.02% | 34,625 |
| Nov 2001 | $19.32 | $19.68 | $19.32 | $19.60 | +1.45% | 17,125 |
| Oct 2001 | $19.20 | $19.80 | $19.20 | $19.32 | +0.21% | 39,000 |
| Sep 2001 | $19.76 | $19.76 | $18.72 | $19.28 | -1.63% | 33,000 |
| Aug 2001 | $18.40 | $19.72 | $18.40 | $19.60 | +4.26% | 19,750 |
| Jul 2001 | $17.76 | $18.98 | $17.76 | $18.80 | +6.33% | 19,250 |
| Jun 2001 | $15.20 | $18.28 | $15.00 | $17.68 | +16.32% | 30,250 |
| May 2001 | $14.32 | $15.20 | $14.24 | $15.20 | +5.56% | 18,250 |
| Apr 2001 | $13.50 | $14.40 | $13.50 | $14.40 | +3.60% | 41,750 |
| Mar 2001 | $13.70 | $14.60 | $13.20 | $13.90 | +2.58% | 131,625 |
| Feb 2001 | $12.90 | $13.60 | $12.90 | $13.55 | +5.04% | 32,625 |
| Jan 2001 | $13.00 | $13.50 | $12.60 | $12.90 | -0.77% | 32,500 |
| Dec 2000 | $13.20 | $13.60 | $12.40 | $13.00 | +3.17% | 47,375 |
| Nov 2000 | $13.60 | $13.60 | $12.50 | $12.60 | -7.35% | 21,750 |
| Oct 2000 | $13.70 | $13.70 | $13.10 | $13.60 | +1.49% | 21,125 |
| Sep 2000 | $13.50 | $13.80 | $13.10 | $13.40 | +2.29% | 62,625 |
| Aug 2000 | $13.10 | $13.60 | $13.10 | $13.10 | -3.68% | 24,875 |
| Jul 2000 | $13.60 | $13.60 | $13.10 | $13.60 | 0.00% | 25,375 |
| Jun 2000 | $13.50 | $14.00 | $12.90 | $13.60 | +3.82% | 52,500 |
| May 2000 | $12.60 | $13.60 | $12.60 | $13.10 | +0.77% | 34,875 |
| Apr 2000 | $13.30 | $13.60 | $12.40 | $13.00 | -2.26% | 25,875 |
| Mar 2000 | $13.60 | $15.60 | $13.20 | $13.30 | +3.91% | 50,750 |
| Feb 2000 | $14.90 | $15.60 | $12.80 | $12.80 | -16.82% | 55,625 |
| Jan 2000 | $16.40 | $16.80 | $14.90 | $15.39 | -7.86% | 20,375 |
| Dec 1999 | $17.25 | $17.80 | $16.30 | $16.70 | -4.30% | 41,875 |
| Nov 1999 | $18.90 | $18.90 | $17.40 | $17.45 | -9.11% | 33,000 |
| Oct 1999 | $18.40 | $19.20 | $17.50 | $19.20 | +2.13% | 47,625 |
| Sep 1999 | $22.40 | $22.40 | $18.80 | $18.80 | -16.07% | 27,375 |
| Aug 1999 | $23.40 | $23.40 | $21.60 | $22.40 | -1.75% | 25,000 |
| Jul 1999 | $24.30 | $24.60 | $22.80 | $22.80 | -4.20% | 19,000 |
| Jun 1999 | $24.60 | $25.00 | $23.80 | $23.80 | -3.25% | 11,750 |
| May 1999 | $24.70 | $25.40 | $24.20 | $24.60 | 0.00% | 11,125 |
| Apr 1999 | $24.00 | $25.80 | $23.60 | $24.60 | +2.50% | 41,875 |
| Mar 1999 | $22.80 | $24.80 | $22.80 | $24.00 | +5.26% | 38,500 |
| Feb 1999 | $23.40 | $23.60 | $22.80 | $22.80 | -2.56% | 32,750 |
| Jan 1999 | $23.60 | $24.20 | $22.40 | $23.40 | -2.09% | 28,875 |
| Dec 1998 | $23.80 | $24.80 | $23.60 | $23.90 | -2.85% | 48,250 |
| Nov 1998 | $24.80 | $25.20 | $23.60 | $24.60 | +3.36% | 12,125 |
| Oct 1998 | $24.90 | $26.00 | $23.20 | $23.80 | -4.42% | 8,875 |
| Sep 1998 | $27.60 | $27.60 | $24.00 | $24.90 | -9.78% | 25,875 |
| Aug 1998 | $29.40 | $29.60 | $27.60 | $27.60 | -6.12% | 18,625 |
| Jul 1998 | $30.40 | $30.40 | $29.40 | $29.40 | -1.34% | 34,500 |
| Jun 1998 | $31.20 | $31.20 | $29.60 | $29.80 | -1.97% | 25,000 |
| May 1998 | $30.20 | $31.20 | $30.00 | $30.40 | -0.33% | 18,875 |
| Apr 1998 | $29.20 | $30.60 | $29.00 | $30.50 | +2.35% | 19,000 |
| Mar 1998 | $29.09 | $30.40 | $27.60 | $29.80 | +2.45% | 54,875 |
| Feb 1998 | $27.33 | $29.80 | $26.53 | $29.09 | +6.42% | 54,250 |
| Jan 1998 | $26.80 | $28.40 | $26.53 | $27.33 | +1.99% | 7,502 |
| Dec 1997 | $24.40 | $28.13 | $24.33 | $26.80 | +11.67% | 27,754 |
| Nov 1997 | $20.80 | $24.00 | $20.80 | $24.00 | +15.38% | 11,064 |
| Oct 1997 | $20.19 | $21.07 | $19.87 | $20.80 | +3.01% | 14,816 |
| Sep 1997 | $18.67 | $20.27 | $18.67 | $20.19 | +5.90% | 41,066 |
| Aug 1997 | $17.87 | $19.07 | $17.87 | $19.07 | +4.05% | 17,066 |
| Jul 1997 | $17.87 | $18.67 | $17.60 | $18.33 | +1.52% | 73,693 |
| Jun 1997 | $18.13 | $18.67 | $17.60 | $18.05 | -0.46% | 14,441 |
| May 1997 | $18.13 | $18.53 | $17.66 | $18.13 | 0.00% | 35,442 |
| Apr 1997 | $18.58 | $18.58 | $17.60 | $18.13 | -0.73% | 35,629 |
| Mar 1997 | $18.13 | $18.58 | $17.20 | $18.27 | +6.20% | 17,254 |
| Feb 1997 | $17.20 | $17.73 | $16.80 | $17.20 | +2.38% | 22,689 |
| Jan 1997 | $17.33 | $17.60 | $16.67 | $16.80 | -3.08% | 55,691 |
| Dec 1996 | $17.33 | $17.60 | $16.67 | $17.33 | 0.00% | 49,879 |
| Nov 1996 | $17.20 | $17.60 | $16.80 | $17.33 | +0.78% | 6,190 |
| Oct 1996 | $16.67 | $17.47 | $16.67 | $17.20 | +3.20% | 18,004 |
| Sep 1996 | $16.27 | $17.33 | $16.27 | $16.67 | +2.46% | 28,879 |
| Aug 1996 | $16.80 | $16.80 | $16.27 | $16.27 | -3.17% | 31,878 |
| Jul 1996 | $16.13 | $16.80 | $16.00 | $16.80 | +5.00% | 39,005 |
| Jun 1996 | $16.00 | $16.80 | $16.00 | $16.00 | -2.44% | 43,690 |
| May 1996 | $16.53 | $16.80 | $15.87 | $16.40 | -0.81% | 16,692 |
| Apr 1996 | $15.73 | $16.80 | $15.60 | $16.53 | +4.20% | 9,378 |
| Mar 1996 | $15.60 | $16.27 | $15.27 | $15.87 | +1.71% | 42,565 |
| Feb 1996 | $15.33 | $15.60 | $14.67 | $15.60 | +1.74% | 13,314 |
| Jan 1996 | $21.07 | $21.07 | $14.02 | $15.33 | +9.18% | 7,689 |
| Dec 1995 | $14.67 | $15.11 | $14.04 | $14.04 | -4.24% | 18,283 |
| Nov 1995 | $13.02 | $14.76 | $13.02 | $14.67 | +12.63% | 32,344 |
| Oct 1995 | $12.98 | $13.24 | $12.71 | $13.02 | +0.34% | 11,529 |
| Sep 1995 | $12.76 | $12.98 | $12.62 | $12.98 | +1.74% | 21,094 |
| Aug 1995 | $12.53 | $12.89 | $12.27 | $12.76 | +3.24% | 37,408 |
| Jul 1995 | $12.44 | $12.53 | $12.27 | $12.36 | -0.71% | 47,814 |
| Jun 1995 | $12.18 | $12.53 | $12.18 | $12.44 | +2.19% | 60,755 |
| May 1995 | $12.18 | $12.53 | $12.18 | $12.18 | 0.00% | 23,063 |
| Apr 1995 | $12.18 | $12.44 | $12.18 | $12.18 | 0.00% | 93,657 |
| Mar 1995 | $12.18 | $12.44 | $12.09 | $12.18 | -0.36% | 72,565 |
| Feb 1995 | $12.00 | $12.36 | $12.00 | $12.22 | +0.36% | 73,127 |
| Jan 1995 | $12.09 | $12.27 | $11.82 | $12.18 | +2.62% | 252,003 |
| Dec 1994 | $13.18 | $13.18 | $11.73 | $11.87 | -9.80% | 49,220 |
| Nov 1994 | $13.20 | $13.33 | $12.98 | $13.16 | -0.34% | 15,469 |
| Oct 1994 | $12.98 | $13.33 | $12.80 | $13.20 | +1.71% | 15,751 |
| Sep 1994 | $12.84 | $13.07 | $12.80 | $12.98 | +1.04% | 19,125 |
| Aug 1994 | $12.67 | $13.07 | $12.53 | $12.84 | +1.40% | 16,595 |
| Jul 1994 | $12.89 | $12.89 | $12.53 | $12.67 | -0.35% | 4,500 |
| Jun 1994 | $12.71 | $12.89 | $12.53 | $12.71 | -1.38% | 62,440 |
| May 1994 | $12.80 | $12.98 | $12.44 | $12.89 | +0.69% | 33,470 |
| Apr 1994 | $12.89 | $12.89 | $12.44 | $12.80 | – | 57,095 |
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% |