Franchise (FRG) | Stock Price History & Returns | 2012 - 2025
Franchise Group Inc Consumer Cyclical
Franchise Historical Price Chart
Franchise Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Nov 14, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Sep 17, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Aug 28, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Aug 19, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Jul 25, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| May 9, 2024 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Apr 4, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Apr 1, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Mar 27, 2024 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Mar 26, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Mar 19, 2024 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Mar 15, 2024 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Aug 22, 2023 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Aug 21, 2023 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Aug 18, 2023 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Aug 17, 2023 | $29.88 | +0.10% | $29.90 | $29.92 | $29.86 | 1.9M |
| Aug 16, 2023 | $29.85 | +0.57% | $29.84 | $29.97 | $29.81 | 3.9M |
| Aug 15, 2023 | $29.68 | -0.57% | $29.87 | $29.87 | $28.23 | 3.6M |
| Aug 14, 2023 | $29.85 | +0.40% | $29.74 | $29.89 | $29.73 | 1.1M |
| Aug 13, 2023 | $29.73 | -0.07% | $29.77 | $29.78 | $29.71 | 666.8K |
| Aug 11, 2023 | $29.75 | 0.00% | $29.74 | $29.77 | $29.70 | 520.7K |
| Aug 10, 2023 | $29.75 | -0.07% | $29.74 | $29.77 | $29.70 | 520.7K |
| Aug 9, 2023 | $29.77 | 0.00% | $29.78 | $29.79 | $29.74 | 1.1M |
| Aug 8, 2023 | $29.77 | +0.27% | $29.72 | $29.79 | $29.71 | 497.1K |
| Aug 7, 2023 | $29.69 | +0.03% | $29.73 | $29.76 | $29.69 | 730.8K |
| Aug 4, 2023 | $29.68 | -0.20% | $29.75 | $29.75 | $29.67 | 801.6K |
| Aug 3, 2023 | $29.74 | -0.10% | $29.74 | $29.75 | $29.72 | 726.9K |
| Aug 2, 2023 | $29.77 | +0.13% | $29.75 | $29.77 | $29.72 | 951.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 16, 2020 | $6.47 | -59.59% | $14.50 | $15.05 | $5.75 | 766.4K |
| Mar 9, 2020 | $16.01 | -34.89% | $23.49 | $23.49 | $14.74 | 231.5K |
| Mar 2, 2020 | $24.59 | +5.99% | $22.80 | $25.00 | $22.28 | 97.3K |
| Feb 24, 2020 | $23.20 | -3.09% | $23.60 | $23.80 | $20.12 | 319.3K |
| Feb 17, 2020 | $23.94 | -3.51% | $24.77 | $25.00 | $23.51 | 86.2K |
| Feb 10, 2020 | $24.81 | +7.31% | $23.11 | $25.00 | $23.00 | 62.9K |
| Feb 3, 2020 | $23.12 | +4.57% | $21.39 | $23.44 | $20.71 | 39.1K |
| Jan 27, 2020 | $22.11 | +4.00% | $20.06 | $22.72 | $20.00 | 63.4K |
| Jan 20, 2020 | $21.26 | -7.53% | $23.37 | $23.91 | $20.57 | 131.0K |
| Jan 13, 2020 | $22.99 | +3.79% | $22.38 | $23.67 | $20.06 | 67.8K |
| Jan 6, 2020 | $22.15 | -3.70% | $23.11 | $24.42 | $21.55 | 82.5K |
| Dec 30, 2019 | $23.00 | -4.68% | $24.98 | $24.98 | $22.06 | 149.4K |
| Dec 23, 2019 | $24.13 | +26.40% | $20.46 | $25.00 | $19.76 | 217.1K |
| Dec 16, 2019 | $19.09 | -26.01% | $24.92 | $27.49 | $18.30 | 477.6K |
| Dec 9, 2019 | $25.80 | +79.17% | $14.23 | $25.80 | $14.03 | 53.0K |
| Dec 2, 2019 | $14.40 | +3.67% | $13.85 | $14.75 | $12.70 | 48.8K |
| Nov 25, 2019 | $13.89 | +9.20% | $12.74 | $13.99 | $12.58 | 55.8K |
| Nov 18, 2019 | $12.72 | +6.71% | $12.08 | $13.49 | $12.08 | 29.4K |
| Nov 11, 2019 | $11.92 | -0.33% | $11.91 | $12.00 | $11.51 | 17.5K |
| Nov 4, 2019 | $11.96 | +0.08% | $11.95 | $11.97 | $11.95 | 11.6K |
| Oct 28, 2019 | $11.95 | +0.08% | $12.00 | $12.21 | $11.93 | 11.6K |
| Oct 21, 2019 | $11.94 | +0.34% | $11.88 | $11.95 | $11.84 | 83.5K |
| Oct 14, 2019 | $11.90 | 0.00% | $11.90 | $12.95 | $11.01 | 27.7K |
| Oct 7, 2019 | $11.90 | -0.34% | $11.95 | $11.99 | $11.90 | 39.7K |
| Sep 30, 2019 | $11.94 | +0.25% | $11.95 | $11.95 | $11.90 | 133.8K |
| Sep 23, 2019 | $11.91 | +0.08% | $11.85 | $11.95 | $11.82 | 140.1K |
| Sep 16, 2019 | $11.90 | 0.00% | $11.90 | $11.95 | $11.61 | 81.1K |
| Sep 9, 2019 | $11.90 | +0.08% | $11.89 | $11.97 | $11.88 | 277.2K |
| Sep 2, 2019 | $11.89 | -0.59% | $11.98 | $12.00 | $11.85 | 251.2K |
| Aug 26, 2019 | $11.96 | -0.25% | $11.98 | $12.01 | $11.95 | 269.7K |
| Aug 19, 2019 | $11.99 | +0.33% | $11.95 | $12.00 | $11.93 | 147.9K |
| Aug 12, 2019 | $11.95 | +0.34% | $11.92 | $11.99 | $11.91 | 117.4K |
| Aug 5, 2019 | $11.91 | +0.08% | $11.45 | $11.99 | $11.45 | 223.0K |
| Jul 29, 2019 | $11.90 | +0.42% | $11.83 | $11.95 | $11.76 | 180.3K |
| Jul 22, 2019 | $11.85 | 0.00% | $11.93 | $11.93 | $11.78 | 37.9K |
| Jul 15, 2019 | $11.85 | +0.42% | $11.80 | $11.93 | $11.79 | 246.2K |
| Jul 8, 2019 | $11.80 | +18.59% | $9.90 | $11.85 | $9.70 | 589.0K |
| Jul 1, 2019 | $9.95 | +3.65% | $9.70 | $10.05 | $9.60 | 103.2K |
| Jun 24, 2019 | $9.60 | +3.00% | $9.40 | $9.70 | $8.85 | 45.6K |
| Jun 17, 2019 | $9.32 | -6.33% | $9.95 | $10.00 | $9.31 | 65.6K |
| Jun 10, 2019 | $9.95 | -0.50% | $10.00 | $10.20 | $9.78 | 67.9K |
| Jun 3, 2019 | $10.00 | 0.00% | $10.00 | $10.05 | $9.81 | 7.9K |
| May 27, 2019 | $10.00 | 0.00% | $10.00 | $10.03 | $9.98 | 10.1K |
| May 20, 2019 | $10.00 | +1.63% | $9.80 | $10.02 | $9.80 | 16.2K |
| May 13, 2019 | $9.84 | -2.09% | $10.00 | $10.02 | $9.80 | 35.8K |
| May 6, 2019 | $10.05 | +9.84% | $9.95 | $10.50 | $9.90 | 118.0K |
| Apr 29, 2019 | $9.15 | +2.58% | $9.05 | $9.15 | $8.90 | 14.1K |
| Apr 22, 2019 | $8.92 | -1.44% | $9.00 | $9.25 | $8.91 | 35.1K |
| Apr 15, 2019 | $9.05 | -7.56% | $9.52 | $9.52 | $9.05 | 16.6K |
| Apr 8, 2019 | $9.79 | -0.81% | $9.95 | $9.95 | $9.65 | 21.8K |
| Apr 1, 2019 | $9.87 | -0.20% | $9.80 | $9.99 | $9.80 | 24.4K |
| Mar 25, 2019 | $9.89 | -1.20% | $10.00 | $10.00 | $9.89 | 12.1K |
| Mar 18, 2019 | $10.01 | -0.50% | $10.09 | $10.20 | $9.94 | 22.6K |
| Mar 11, 2019 | $10.06 | -8.46% | $10.60 | $10.75 | $9.90 | 55.5K |
| Mar 4, 2019 | $10.99 | -4.52% | $11.50 | $11.60 | $10.99 | 18.9K |
| Feb 25, 2019 | $11.51 | -2.46% | $11.75 | $11.75 | $11.51 | 17.5K |
| Feb 18, 2019 | $11.80 | -0.42% | $11.87 | $11.95 | $11.75 | 108.6K |
| Feb 11, 2019 | $11.85 | -0.42% | $11.90 | $11.95 | $11.61 | 55.8K |
| Feb 4, 2019 | $11.90 | -0.83% | $12.02 | $12.05 | $11.80 | 68.7K |
| Jan 28, 2019 | $12.00 | -1.64% | $11.90 | $12.10 | $11.80 | 35.2K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 1, 2025 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Nov 1, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Sep 1, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| Aug 1, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 3.8M |
| Jul 1, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| May 1, 2024 | $29.88 | 0.00% | $29.88 | $29.88 | $29.88 | N/A |
| Apr 1, 2024 | $29.88 | 0.00% | $29.90 | $29.92 | $29.86 | 3.8M |
| Mar 1, 2024 | $29.88 | 0.00% | $29.88 | $29.92 | $29.86 | 1.9M |
| Aug 1, 2023 | $29.88 | +0.40% | $29.72 | $29.97 | $28.23 | 18.1M |
| Jul 1, 2023 | $29.76 | +3.91% | $28.61 | $29.79 | $28.58 | 13.8M |
| Jun 1, 2023 | $28.64 | -1.58% | $29.12 | $29.50 | $28.63 | 15.4M |
| May 1, 2023 | $29.10 | -0.51% | $29.25 | $29.85 | $28.35 | 37.5M |
| Apr 1, 2023 | $29.25 | +7.34% | $27.30 | $29.57 | $25.81 | 6.5M |
| Mar 1, 2023 | $27.25 | -2.01% | $29.11 | $30.91 | $22.45 | 12.7M |
| Feb 1, 2023 | $27.81 | -9.97% | $31.00 | $33.82 | $25.98 | 7.3M |
| Jan 1, 2023 | $30.89 | +29.68% | $24.11 | $31.58 | $24.06 | 11.7M |
| Dec 1, 2022 | $23.82 | -8.56% | $26.13 | $27.86 | $22.67 | 13.2M |
| Nov 1, 2022 | $26.05 | -14.17% | $30.53 | $31.14 | $23.62 | 14.1M |
| Oct 1, 2022 | $30.35 | +24.90% | $25.16 | $30.59 | $24.36 | 9.5M |
| Sep 1, 2022 | $24.30 | -28.30% | $33.69 | $37.38 | $22.93 | 11.0M |
| Aug 1, 2022 | $33.89 | +2.92% | $32.93 | $38.24 | $30.50 | 10.3M |
| Jul 1, 2022 | $32.93 | -6.10% | $34.98 | $35.07 | $29.66 | 8.7M |
| Jun 1, 2022 | $35.07 | -11.60% | $39.82 | $44.25 | $33.88 | 12.6M |
| May 1, 2022 | $39.67 | +6.38% | $37.73 | $41.52 | $35.14 | 8.6M |
| Apr 1, 2022 | $37.29 | -9.99% | $41.73 | $42.75 | $36.89 | 4.7M |
| Mar 1, 2022 | $41.43 | -1.71% | $41.92 | $44.77 | $40.45 | 6.4M |
| Feb 1, 2022 | $42.15 | -15.82% | $50.42 | $51.71 | $40.00 | 6.6M |
| Jan 1, 2022 | $50.07 | -4.01% | $52.70 | $54.78 | $44.53 | 4.0M |
| Dec 1, 2021 | $52.16 | +9.24% | $48.63 | $55.10 | $46.28 | 4.9M |
| Nov 1, 2021 | $47.75 | +29.76% | $37.17 | $52.17 | $36.82 | 4.4M |
| Oct 1, 2021 | $36.80 | +3.93% | $35.61 | $39.50 | $34.88 | 2.6M |
| Sep 1, 2021 | $35.41 | +1.96% | $34.92 | $39.71 | $33.20 | 6.0M |
| Aug 1, 2021 | $34.73 | +2.27% | $34.50 | $35.91 | $32.12 | 3.5M |
| Jul 1, 2021 | $33.96 | -3.71% | $35.58 | $36.60 | $32.40 | 2.9M |
| Jun 1, 2021 | $35.27 | -4.52% | $37.26 | $38.52 | $34.43 | 4.9M |
| May 1, 2021 | $36.94 | -4.13% | $38.44 | $40.00 | $34.24 | 2.9M |
| Apr 1, 2021 | $38.53 | +6.70% | $36.35 | $38.86 | $34.98 | 3.0M |
| Mar 1, 2021 | $36.11 | +2.94% | $35.84 | $41.50 | $31.29 | 4.7M |
| Feb 1, 2021 | $35.08 | -3.31% | $36.51 | $37.84 | $31.23 | 1.8M |
| Jan 1, 2021 | $36.28 | +19.15% | $30.45 | $36.86 | $28.89 | 3.4M |
| Dec 1, 2020 | $30.45 | +13.66% | $26.86 | $30.75 | $25.28 | 5.1M |
| Nov 1, 2020 | $26.79 | +16.88% | $23.50 | $27.97 | $23.24 | 2.0M |
| Oct 1, 2020 | $22.92 | -9.62% | $25.72 | $28.17 | $22.76 | 2.3M |
| Sep 1, 2020 | $25.36 | +3.26% | $24.51 | $28.61 | $21.50 | 5.8M |
| Aug 1, 2020 | $24.56 | +0.24% | $24.64 | $27.00 | $23.80 | 3.0M |
| Jul 1, 2020 | $24.50 | +11.97% | $21.96 | $25.41 | $19.50 | 4.9M |
| Jun 1, 2020 | $21.88 | +38.48% | $15.93 | $26.75 | $15.60 | 9.5M |
| May 1, 2020 | $15.80 | +9.42% | $13.37 | $16.75 | $12.35 | 917.3K |
| Apr 1, 2020 | $14.44 | +65.60% | $8.42 | $14.85 | $7.00 | 682.2K |
| Mar 1, 2020 | $8.72 | -62.41% | $22.80 | $25.00 | $5.75 | 1.4M |
| Feb 1, 2020 | $23.20 | +4.93% | $21.39 | $25.00 | $20.12 | 507.5K |
| Jan 1, 2020 | $22.11 | -4.70% | $23.39 | $24.42 | $20.00 | 418.3K |
| Dec 1, 2019 | $23.20 | +67.03% | $13.85 | $27.49 | $12.70 | 872.4K |
| Nov 1, 2019 | $13.89 | +16.14% | $12.02 | $13.99 | $11.51 | 120.4K |
| Oct 1, 2019 | $11.96 | +0.42% | $11.95 | $12.95 | $11.01 | 290.2K |
| Sep 1, 2019 | $11.91 | -0.42% | $11.98 | $12.00 | $11.61 | 749.5K |
| Aug 1, 2019 | $11.96 | +0.50% | $11.87 | $12.01 | $11.45 | 888.7K |
| Jul 1, 2019 | $11.90 | +23.96% | $9.70 | $11.95 | $9.60 | 1.0M |
| Jun 1, 2019 | $9.60 | -4.00% | $10.00 | $10.20 | $8.85 | 187.0K |
| May 1, 2019 | $10.00 | +11.11% | $9.00 | $10.50 | $8.90 | 188.8K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $29.88 | 0.00% | - | 0.00% | $29.90 | $29.92 | $29.86 | 1.9M |
| 2024 | $29.88 | -3.27% | - | -3.27% | $29.88 | $29.92 | $29.86 | 15.1M |
| 2023 | $30.89 | -38.31% | - | -38.31% | $24.11 | $33.82 | $22.45 | 122.7M |
| 2022 | $50.07 | +38.01% | - | +38.01% | $52.70 | $54.78 | $22.67 | 109.7M |
| 2021 | $36.28 | +64.09% | - | +64.09% | $30.45 | $55.10 | $28.89 | 45.1M |
| 2020 | $22.11 | +85.64% | - | +85.64% | $23.39 | $30.75 | $5.75 | 36.5M |
| 2019 | $11.91 | +15.63% | - | +15.63% | $11.65 | $27.49 | $8.85 | 5.0M |
| 2018 | $10.30 | -23.13% | - | -23.13% | $11.00 | $12.50 | $7.75 | 15.7M |
| 2017 | $13.40 | -37.53% | - | -37.53% | $13.80 | $16.19 | $10.70 | 11.8M |
| 2016 | $21.45 | -40.42% | - | -40.42% | $23.11 | $23.85 | $9.95 | 14.5M |
| 2015 | $36.00 | +37.51% | - | +37.51% | $35.25 | $37.03 | $19.92 | 10.6M |
| 2014 | $26.18 | +61.31% | - | +61.31% | $24.08 | $39.60 | $21.61 | 9.1M |
| 2013 | $16.23 | +15.11% | - | +15.11% | $13.80 | $25.74 | $13.25 | 4.1M |
| 2012 | $14.10 | 0.00% | - | 0.00% | $14.99 | $15.50 | $8.85 | 1.2M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Franchise Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Franchise Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Franchise
FRG
|
N/A | N/A | N/A | N/A | N/A | N/A | -35.36% | -54.91% | -78.50% | -55.38% | -55.38% | -55.38% |
|
Williams-Sonoma
WSM
|
22.68B Large-cap | 10.27% | 32.41% | 22.44% | 20.42% | 18.87% | 45.19% | 258.70% | 196.24% | 749.64% | 1,185.45% | 1,140.51% |
|
Ulta Beauty
ULTA
|
25.04B Large-cap | 1.91% | -4.58% | -8.73% | -20.22% | -23.93% | 1.87% | 4.43% | 42.96% | 96.50% | 714.59% | 1,361.69% |
|
Tractor Supply
TSCO
|
19.34B Large-cap | 2.46% | 1.01% | -36.70% | -41.66% | -39.25% | -39.37% | -28.64% | -8.79% | 70.58% | 413.14% | 1,186.01% |
|
O'Reilly Automotive
ORLY
|
78.18B Large-cap | 1.39% | 2.00% | -0.22% | -5.13% | -0.09% | 1.23% | 48.56% | 154.17% | 425.22% | 2,103.87% | 4,153.27% |
|
AutoZone
AZO
|
59.60B Large-cap | 1.02% | -6.49% | -10.99% | -10.98% | -6.00% | -14.45% | 24.96% | 124.80% | 317.83% | 968.29% | 3,267.52% |
Calculate Your Franchise Investment Returns
Long-Term Investment Performance Analysis
Franchise stock price in Aug 2016 was $12.78, A $1,000.00 lump sum investment in Franchise made 8 years ago would be worth approximately $2,338.03 today, representing a strong return of 133.80%. This translates to an annualized return (CAGR) of 10.12%.
8 Years 9 Months Investment Scenario (Aug 2016 - Jun 2025)
Initial Investment
$1,000.00
Current Value
$2,338.03
Annual Return (CAGR)
10.12%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Franchise (FRG) stock performed during last 12 months?
Over the last 12 months, Franchise has delivered a total return of -35.4%.
- 52-Week High reached $29.92 on N/A.
- 52-Week Low touched $29.86 on N/A.
- Current Price trading at $29.88 as of September 1, 2026.
- What is Franchise's (FRG) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Franchise (frg) would have grown to approximately $2,150.00 as of September 1, 2026, representing a total return of -78.5%.
This represents a compound annual growth rate (CAGR) of -26.5% over the 5-year period.
- How does Franchise's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Franchise (frg) has delivered an annualized return of -7.8% over the past 10 years.
To illustrate: $10,000.00 invested in Franchise would have grown to $4,462.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Franchise's best-performing year historically?
Franchise (frg) has achieved its strongest performance over the 12 months period, delivering a total return of -35.4%.
- What is the longest period of consecutive yearly growth Franchise has achieved historically?
Franchise (frg) shows the following performance across different time periods:
Negative Returns: 12 months (-35.4%), 3 years (-54.9%), 5 years (-78.5%), 10 years (-55.4%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.