FRG - Franchise Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202023.6023.8022.4823.5523.5527,807
Feb 21, 202023.9125.0023.8823.9423.9417,933
Feb 20, 202023.7524.1123.7523.9523.9514,757
Feb 19, 202024.5424.5423.5223.7123.7121,585
Feb 18, 202024.7724.9923.5124.4924.4931,920
Feb 14, 202023.4225.0023.2524.8124.8128,993
Feb 13, 202023.4323.5023.1423.4623.465,239
Feb 12, 202023.7023.7023.0023.5023.5017,094
Feb 11, 202023.6023.7123.4123.5023.502,278
Feb 10, 202023.1123.7223.1123.4823.489,268
Feb 07, 202022.8423.4422.2523.1223.126,106
Feb 06, 202022.5022.9621.5622.9622.969,027
Feb 05, 202020.7122.8620.7122.4422.446,692
Feb 04, 202022.4822.5722.2322.4922.497,555
Feb 03, 202021.3922.7520.7622.2522.259,717
Jan 31, 202022.7222.7221.6022.1122.117,667
Jan 30, 202021.3922.5021.3222.2122.2117,575
Jan 29, 202021.0022.4520.3021.9921.9912,069
Jan 28, 202020.5121.9820.1221.6021.6016,864
Jan 27, 202020.0621.3420.0020.7220.729,112
Jan 24, 202021.5921.5920.5721.2621.266,238
Jan 23, 202023.6423.6420.7521.2621.2679,547
Jan 22, 202022.9423.8522.7423.8523.8520,142
Jan 21, 202023.3723.9121.4923.5223.5225,097
Jan 17, 202021.8323.6721.6622.9922.9912,739
Jan 16, 202020.8222.7420.3122.2422.2416,984
Jan 15, 202020.0621.3720.0620.6020.6013,205
Jan 14, 202021.1821.5620.1120.3520.3515,369
Jan 13, 202022.3822.3821.0921.0921.099,526
Jan 10, 202022.0022.3821.5822.1522.1513,385
Jan 09, 202021.7122.3721.7122.0022.006,049
Jan 08, 202022.3722.8721.5521.7221.7219,053
Jan 07, 202023.6023.8522.1422.4822.4825,938
Jan 06, 202023.1124.4223.0823.6623.6617,822
Jan 03, 202023.7024.1622.1623.0023.0027,567
Jan 02, 202023.3924.4123.2824.3824.3846,035
Dec 31, 201922.5423.2722.5423.2023.2022,797
Dec 30, 201924.9824.9822.0622.7522.7553,018
Dec 27, 201924.9925.0024.0724.1324.1391,128
Dec 26, 201922.5024.7421.6224.4924.4951,543
Dec 24, 201921.5922.2120.8822.0022.0026,665
Dec 23, 201920.4621.5019.7619.7619.7647,760
Dec 20, 201919.9022.0718.3019.0919.09128,043
Dec 19, 201920.0122.4918.9019.9919.99107,629
Dec 18, 201920.1121.0019.1419.5019.5034,185
Dec 17, 201923.4124.5020.1621.0021.0081,771
Dec 16, 201924.9227.4921.6023.7523.75126,022
Dec 13, 201917.3025.8017.3025.8025.8020,016
Dec 12, 201914.7117.3014.5717.3017.3018,803
Dec 11, 201914.6414.8714.4914.7214.722,769
Dec 10, 201914.0714.9914.0314.5114.511,197
Dec 09, 201914.2314.5114.2314.4014.406,760
Dec 06, 201914.5314.7514.0014.4014.4014,063
Dec 05, 201914.4014.4014.3314.3814.385,728
Dec 05, 20190.25 Dividend
Dec 04, 201914.2714.2713.8214.2113.967,393
Dec 03, 201912.7014.0012.7014.0013.7514,611
Dec 02, 201913.8514.0013.7513.9513.706,984
Nov 29, 201913.8513.9813.8513.8913.642,294
Nov 27, 201913.7813.9913.3513.9913.743,897
Nov 26, 201912.8013.7512.8013.7513.517,554
Nov 25, 201912.7413.5912.5813.5013.2642,035
Nov 22, 201912.7212.7212.7212.7212.50244
Nov 21, 201912.4813.0412.4813.0412.811,985
Nov 20, 201913.0013.0012.7012.8012.577,788
Nov 19, 201913.0613.2513.0613.1412.913,495
Nov 18, 201912.0813.4912.0813.4913.2515,864
Nov 15, 201911.9211.9211.9211.9211.71354
Nov 14, 201911.7612.0011.5112.0011.796,044
Nov 13, 201912.0012.0011.9911.9911.781,345
Nov 12, 201911.9411.9811.9411.9811.779,300
Nov 11, 201911.9111.9111.9111.9111.70200
Nov 08, 201911.9611.9711.9611.9611.752,413
Nov 07, 201911.9511.9511.9511.9511.74-
Nov 06, 201911.9511.9511.9511.9511.74368
Nov 05, 201911.9711.9711.9611.9711.768,017
Nov 04, 201911.9511.9711.9511.9611.75807
Nov 01, 201912.0212.2111.9511.9511.746,088
Oct 31, 201911.9611.9611.9611.9611.75800
Oct 30, 201911.9411.9411.9411.9411.731,022
Oct 29, 201911.9311.9311.9311.9311.722,184
Oct 28, 201912.0012.0011.9311.9311.721,340
Oct 25, 201911.9011.9411.8511.9411.7348,370
Oct 24, 201911.9511.9511.8611.9011.695,500
Oct 23, 201911.9011.9011.8411.8911.6813,087
Oct 22, 201911.9011.9011.9011.9011.697,812
Oct 21, 201911.8811.9011.8811.9011.698,700
Oct 18, 201911.7411.9011.7411.9011.6910,408
Oct 17, 201911.9111.9211.9111.9211.7110,070
Oct 16, 201912.0012.0011.9011.9011.691,000
Oct 15, 201911.9012.9511.8812.9512.722,225
Oct 14, 201911.9011.9511.0111.9011.693,991
Oct 11, 201911.9211.9511.9011.9011.691,153
Oct 10, 201911.9511.9511.9111.9111.701,055
Oct 09, 201911.9511.9911.9111.9111.7010,951
Oct 08, 201911.9211.9511.9211.9511.744,322
Oct 07, 201911.9511.9511.9511.9511.7422,168
Oct 04, 201911.9211.9411.9011.9411.7340,302
Oct 03, 201911.9211.9511.9211.9211.718,317
Oct 02, 201911.9411.9511.9011.9211.7179,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...