Skip to main content

Franchise Group Inc (NQ: FRG )

30.94 +0.39 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 30.59 31.16 30.43 30.94 272,072 +0.39(+1.28%)
Jan 26, 2023 30.72 31.24 29.45 30.55 362,073 +0.16(+0.53%)
Jan 25, 2023 29.60 30.71 29.12 30.39 444,291 +0.56(+1.88%)
Jan 24, 2023 30.59 30.65 29.80 29.83 307,808 -0.69(-2.26%)
Jan 23, 2023 30.00 30.83 29.67 30.52 430,985 +0.84(+2.83%)
Jan 20, 2023 28.83 29.80 28.35 29.68 367,284 +0.95(+3.31%)
Jan 19, 2023 29.06 29.26 28.14 28.73 538,781 -0.53(-1.81%)
Jan 18, 2023 29.33 30.17 28.86 29.26 616,336 +0.33(+1.14%)
Jan 17, 2023 28.66 29.04 28.33 28.93 350,256 +0.23(+0.80%)
Jan 13, 2023 27.70 28.89 27.66 28.70 557,585 +0.79(+2.83%)
Jan 12, 2023 30.96 31.00 27.44 27.91 1,067,456 -2.74(-8.94%)
Jan 11, 2023 30.35 31.02 29.74 30.65 867,834 +0.52(+1.73%)
Jan 10, 2023 29.97 31.58 29.47 30.13 1,388,349 +0.21(+0.70%)
Jan 09, 2023 29.61 30.16 29.26 29.92 472,525 +0.30(+1.01%)
Jan 06, 2023 29.03 29.65 28.69 29.62 770,444 +0.70(+2.42%)
Jan 05, 2023 27.98 28.98 27.14 28.92 786,013 +1.24(+4.48%)
Jan 04, 2023 25.73 27.98 25.56 27.68 635,848 +2.15(+8.42%)
Jan 03, 2023 24.11 25.66 24.06 25.53 628,886 +1.71(+7.18%)
Dec 30, 2022 22.92 23.91 22.76 23.82 615,569 +0.57(+2.43%)
Dec 29, 2022 22.93 23.29 22.69 23.25 467,018 +0.72(+3.20%)
Dec 28, 2022 23.63 23.76 22.42 22.53 722,715 -1.09(-4.62%)
Dec 27, 2022 24.00 24.04 23.29 23.63 540,963 -0.23(-0.98%)
Dec 23, 2022 23.14 23.86 22.93 23.86 310,817 +0.70(+3.03%)
Dec 22, 2022 23.01 23.18 22.08 23.16 684,738 -0.02(-0.08%)
Dec 21, 2022 23.26 23.76 22.96 23.18 426,726 +0.18(+0.76%)
Dec 20, 2022 23.13 23.21 22.40 23.00 765,368 +0.11(+0.47%)
Dec 19, 2022 24.58 24.62 22.88 22.89 830,362 -1.25(-5.16%)
Dec 16, 2022 24.35 24.71 23.48 24.14 1,143,739 -0.48(-1.94%)
Dec 15, 2022 24.04 24.75 23.66 24.62 943,068 +0.56(+2.31%)
Dec 14, 2022 25.99 26.10 23.80 24.06 1,114,615 -1.89(-7.28%)
Dec 13, 2022 26.45 27.13 25.94 25.95 1,386,371 +0.12(+0.45%)
Dec 12, 2022 25.57 26.00 25.29 25.84 409,234 +0.32(+1.26%)
Dec 09, 2022 24.84 25.66 24.50 25.51 526,740 +0.23(+0.92%)
Dec 08, 2022 25.33 25.69 25.05 25.28 476,284 +0.19(+0.74%)
Dec 07, 2022 25.17 25.66 24.81 25.10 357,804 -0.10(-0.39%)
Dec 06, 2022 25.45 25.49 24.66 25.19 668,579 -0.41(-1.60%)
Dec 05, 2022 25.58 25.83 25.38 25.60 489,824 -0.22(-0.87%)
Dec 02, 2022 24.91 25.85 24.81 25.83 342,997 +0.51(+2.00%)
Dec 01, 2022 25.45 25.81 25.22 25.32 309,979 -0.05(-0.19%)
Nov 30, 2022 24.54 25.54 24.36 25.37 427,868 +0.56(+2.24%)
Nov 29, 2022 24.50 24.95 24.31 24.81 370,601 +0.25(+1.03%)
Nov 28, 2022 25.08 25.14 24.27 24.56 525,395 -0.53(-2.10%)
Nov 25, 2022 25.29 25.40 24.98 25.09 138,049 +0.04(+0.16%)
Nov 23, 2022 24.87 25.53 24.71 25.05 329,478 +0.02(+0.08%)
Nov 22, 2022 24.44 25.19 24.37 25.03 356,577 +0.84(+3.46%)
Nov 21, 2022 24.53 24.90 23.84 24.19 687,452 -0.79(-3.16%)
Nov 18, 2022 25.21 25.32 24.68 24.98 340,308 +0.40(+1.62%)
Nov 17, 2022 23.72 24.58 23.58 24.58 680,764 +0.35(+1.45%)
Nov 16, 2022 24.97 24.97 24.00 24.23 767,897 -1.13(-4.45%)
Nov 15, 2022 25.09 25.61 24.83 25.36 803,618 +0.59(+2.40%)
Nov 14, 2022 26.24 26.24 24.71 24.76 643,691 -1.83(-6.88%)
Nov 11, 2022 26.31 26.98 25.71 26.60 697,501 +0.63(+2.44%)
Nov 10, 2022 25.39 26.51 24.96 25.96 783,835 +1.82(+7.54%)
Nov 09, 2022 24.15 24.76 23.99 24.14 900,619 -0.21(-0.88%)
Nov 08, 2022 23.86 24.44 23.57 24.36 864,139 +0.77(+3.26%)
Nov 07, 2022 24.01 24.52 23.00 23.59 1,142,846 -0.09(-0.37%)
Nov 04, 2022 25.02 25.33 23.38 23.67 2,813,777 -4.39(-15.65%)
Nov 03, 2022 27.88 28.36 27.27 28.07 515,970 -0.34(-1.20%)
Nov 02, 2022 29.73 30.32 28.33 28.41 354,873 -1.44(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.