U.S. markets closed

Franchise Group, Inc. (FRGAP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.88-0.01 (-0.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202125.8125.9125.7025.8825.8820,900
Jun 10, 202125.9325.9325.6625.7025.7022,200
Jun 09, 202125.8125.9725.7325.7325.7315,800
Jun 08, 202125.6525.9925.6525.9525.9517,900
Jun 07, 202125.7025.8225.6025.6425.6412,600
Jun 04, 202125.7425.7525.5625.7025.7022,000
Jun 03, 202125.6325.7425.5525.6525.6526,400
Jun 02, 202125.6925.7525.5625.6525.6541,800
Jun 01, 202125.6925.7025.6025.6925.6924,700
May 28, 202125.6125.6925.6025.6925.6914,600
May 27, 202125.5225.6925.5225.5325.5316,500
May 26, 202125.6025.6925.5025.5925.5937,500
May 25, 202125.5725.6625.4025.6225.6232,500
May 24, 202125.5825.6025.4225.5125.5145,100
May 21, 202125.5825.6125.3125.4825.4857,900
May 20, 202125.4725.5825.3625.4125.4118,500
May 19, 202125.2825.4825.2525.4525.4564,900
May 18, 202125.3525.4525.2625.3925.3918,100
May 17, 202125.3625.4525.2525.3325.3340,500
May 14, 202125.3425.4025.2225.3525.3529,300
May 13, 202125.1925.3925.1925.3625.3613,900
May 12, 202125.3725.3825.1625.2725.2716,200
May 11, 202125.4025.4025.2725.3825.3826,900
May 10, 202125.4425.4625.3525.4325.4325,200
May 07, 202125.3525.4525.3325.4025.4026,900
May 06, 202125.3425.3625.2325.3225.3222,200
May 05, 202125.2425.4125.2025.3625.3662,900
May 04, 202125.2525.3125.1525.1825.1877,000
May 03, 202125.2325.4525.2125.2325.2369,400
Apr 30, 202125.2525.3825.1525.3425.3448,600
Apr 29, 202125.1825.2525.1725.2525.2528,400
Apr 28, 202125.2525.2525.1525.1825.1842,400
Apr 27, 202125.1925.2525.1725.2025.2032,500
Apr 26, 202125.2425.2925.1725.1925.1955,700
Apr 23, 202125.2125.3625.1725.1925.1958,600
Apr 22, 202125.2625.3925.1825.1925.1948,300
Apr 21, 202125.2225.2625.1225.2025.2050,700
Apr 20, 202125.1925.2125.1025.1925.1933,100
Apr 19, 202125.2025.2025.1025.1225.1237,700
Apr 16, 202125.2225.2825.1525.2025.2057,100
Apr 15, 202125.2625.2625.1325.2025.2026,700
Apr 14, 202125.2125.2125.0725.1625.1645,400
Apr 13, 202125.3025.3125.1925.2125.2136,300
Apr 12, 202125.1725.2125.1225.2025.2038,000
Apr 09, 202125.2025.2525.0425.1525.1577,300
Apr 08, 202125.3825.3825.1725.2025.2067,700
Apr 07, 202125.4225.4425.3025.3025.3035,100
Apr 06, 202125.3525.4825.3425.4325.4311,700
Apr 05, 202125.4325.5025.3125.3525.3576,100
Apr 01, 202125.3525.4625.2525.4125.4152,200
Mar 31, 202125.2625.3625.2025.3425.3430,700
Mar 30, 202125.3425.3425.2225.2725.2727,400
Mar 30, 20210.469 Dividend
Mar 29, 202125.4925.7525.4025.6325.16114,800
Mar 26, 202125.5325.5425.3025.4524.9842,100
Mar 25, 202125.5025.5425.4025.5025.039,900
Mar 24, 202125.4425.5325.3225.4324.9643,400
Mar 23, 202125.4225.5325.3725.3724.9026,900
Mar 22, 202125.5425.5425.4025.4024.9413,800
Mar 19, 202125.3625.4525.2525.4524.9828,600
Mar 18, 202125.3725.4625.2525.2824.8247,700
Mar 17, 202125.4025.4525.3525.3724.9128,700
Mar 16, 202125.5025.5525.4025.4224.9532,800
Mar 15, 202125.4125.5025.3725.4524.9827,400
Mar 12, 202125.3325.4925.3025.4024.947,300
Mar 11, 202125.3125.4725.3125.4024.9422,300
Mar 10, 202125.4025.4925.3125.3124.8517,400
Mar 09, 202125.4025.4925.3025.3224.8612,500
Mar 08, 202125.3525.3925.0025.3024.8419,500
Mar 05, 202125.2025.3625.1825.3524.8911,800
Mar 04, 202125.4025.4925.2525.2524.7928,700
Mar 03, 202125.1825.4025.1625.4024.9427,900
Mar 02, 202125.2225.3025.1125.1824.7223,300
Mar 01, 202125.3025.3525.2125.2124.7516,700
Feb 26, 202125.2025.3225.2025.3024.8412,400
Feb 25, 202125.3025.3425.1725.1724.7114,900
Feb 24, 202125.1825.4025.1125.3224.8617,600
Feb 23, 202125.2525.3625.2025.2024.7417,300
Feb 22, 202125.2925.4025.2525.2624.8022,300
Feb 19, 202125.2325.3925.2225.2324.7723,100
Feb 18, 202125.3725.3825.1825.2824.8226,300
Feb 17, 202125.3525.4525.2725.3124.8528,300
Feb 16, 202125.3325.4425.2325.3324.8758,700
Feb 12, 202125.1525.3025.1525.2424.7831,600
Feb 11, 202125.2725.2725.1525.1524.6917,900
Feb 10, 202125.2025.3425.2025.2824.8253,800
Feb 09, 202125.2825.2825.1125.1324.6722,800
Feb 08, 202125.2925.2925.1125.2224.7623,500
Feb 05, 202125.2125.2925.1825.2224.7644,200
Feb 04, 202125.2225.2825.1625.2124.7530,100
Feb 03, 202125.2425.3325.0925.1924.7365,000
Feb 02, 202125.1925.3225.1625.1624.7075,000
Feb 01, 202125.0525.1925.0425.1924.7396,600
Jan 29, 202125.0825.1624.9925.0824.62455,100
Jan 28, 202125.1025.1725.0025.1024.64119,900
Jan 27, 202125.0025.1024.9025.0524.5984,800
Jan 26, 202125.0025.0924.9625.0424.58109,000
Jan 25, 202124.9625.0824.8224.9624.50128,000
Jan 22, 202124.7124.9024.7124.8924.43109,800
Jan 21, 202124.8824.8824.6824.6824.2382,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...