Dark

FRG
Franchise Group, Inc.
stock NASDAQ

Inactive

Aug 18, 2023

29.88USD+0.101%(+0.03)1,883,992

Pre-market

0.00USD-100.000%(-29.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-18	29.9000	29.9200	29.8600	29.8800	+0.101%	1,883,992	0.000%
2023-08-17	29.8400	29.9700	29.8100	29.8500	+0.573%	3,885,498	+0.101%
2023-08-16	29.8700	29.8700	28.2300	29.6800	-0.570%	3,574,868	+0.674%
2023-08-15	29.7400	29.8900	29.7300	29.8500	+0.404%	1,083,073	+0.101%
2023-08-14	29.7700	29.7800	29.7100	29.7300	-0.067%	666,811	+0.505%
2023-08-11	29.7400	29.7700	29.7000	29.7500	-0.067%	520,711	+0.437%
2023-08-10	29.7500	29.7900	29.6700	29.7700	0.000%	966,766	+0.369%
2023-08-09	29.7800	29.7900	29.7400	29.7700	0.000%	1,068,726	+0.369%
2023-08-08	29.7200	29.7900	29.7050	29.7700	+0.269%	497,124	+0.369%
2023-08-07	29.7300	29.7600	29.6900	29.6900	+0.034%	730,838	+0.640%
2023-08-04	29.7500	29.7500	29.6700	29.6800	-0.202%	801,649	+0.674%
2023-08-03	29.7400	29.7500	29.7200	29.7400	-0.101%	726,946	+0.471%
2023-08-02	29.7500	29.7700	29.7200	29.7700	+0.135%	951,651	+0.369%
2023-08-01	29.7200	29.7600	29.7200	29.7300	-0.101%	753,817	+0.505%
2023-07-31	29.7100	29.7850	29.7050	29.7600	+0.236%	990,391	+0.403%
2023-07-28	29.7100	29.7300	29.6900	29.6900	-0.034%	315,548	+0.640%
2023-07-27	29.7100	29.7300	29.7000	29.7000	-0.034%	501,280	+0.606%
2023-07-26	29.6800	29.7200	29.6800	29.7100	+0.101%	566,075	+0.572%
2023-07-25	29.7100	29.7350	29.6700	29.6800	-0.067%	323,856	+0.674%
2023-07-24	29.7300	29.7450	29.6800	29.7000	-0.101%	436,920	+0.606%
2023-07-21	29.7400	29.7400	29.6800	29.7300	0.000%	618,741	+0.505%
2023-07-20	29.7000	29.7300	29.6800	29.7300	+0.135%	445,692	+0.505%
2023-07-19	29.6000	29.7050	29.5800	29.6900	+0.338%	773,882	+0.640%
2023-07-18	29.5500	29.7000	29.5400	29.5900	+0.135%	1,528,076	+0.980%
2023-07-17	29.5600	29.5900	29.5400	29.5500	-0.068%	384,424	+1.117%
2023-07-14	29.4800	29.6100	29.4300	29.5700	+2.142%	1,486,878	+1.048%
2023-07-13	28.9900	28.9900	28.8900	28.9500	+0.173%	466,424	+3.212%
2023-07-12	29.1300	29.1400	28.8500	28.9000	-0.755%	584,973	+3.391%
2023-07-11	28.8900	29.1400	28.8600	29.1200	+0.761%	1,347,712	+2.610%
2023-07-10	28.9000	28.9500	28.7600	28.9000	+0.243%	528,016	+3.391%
2023-07-07	29.0000	29.0100	28.7700	28.8300	-0.449%	445,324	+3.642%
2023-07-06	28.6200	29.1300	28.6200	28.9600	+0.941%	1,040,110	+3.177%
2023-07-05	28.6000	28.7000	28.6000	28.6900	+0.315%	490,567	+4.148%
2023-07-03	28.6100	28.6500	28.5800	28.6000	-0.140%	497,285	+4.476%
2023-06-30	28.7300	28.7900	28.6300	28.6400	-0.279%	614,130	+4.330%
2023-06-29	28.7300	28.8300	28.6900	28.7200	+0.070%	772,884	+4.039%
2023-06-28	28.8600	28.8700	28.7000	28.7000	-0.347%	512,671	+4.111%
2023-06-27	28.8900	28.8900	28.7700	28.8000	-0.242%	676,337	+3.750%
2023-06-26	28.8300	28.9900	28.8000	28.8700	+0.243%	822,619	+3.498%
2023-06-23	28.8100	28.8700	28.7400	28.8000	-0.035%	858,489	+3.750%
2023-06-22	28.8300	28.8700	28.8100	28.8100	-0.104%	438,249	+3.714%
2023-06-21	28.8100	28.8500	28.7500	28.8400	0.000%	1,242,548	+3.606%
2023-06-20	28.9300	28.9300	28.8100	28.8400	-0.208%	812,631	+3.606%
2023-06-16	28.9900	29.0000	28.8600	28.9000	-0.173%	900,737	+3.391%
2023-06-15	28.9400	28.9900	28.9100	28.9500	+0.035%	472,320	+3.212%
2023-06-14	28.9900	29.0000	28.9200	28.9400	-0.138%	577,038	+3.248%
2023-06-13	28.9500	29.0100	28.9400	28.9800	+0.069%	460,240	+3.106%
2023-06-12	29.0100	29.0150	28.9200	28.9600	-0.103%	645,697	+3.177%
2023-06-09	29.1800	29.2400	28.9750	28.9900	-0.617%	1,062,315	+3.070%
2023-06-08	29.2600	29.2700	29.0950	29.1700	-0.103%	1,377,143	+2.434%
2023-06-07	29.5000	29.5000	29.1800	29.2000	-0.883%	655,112	+2.329%
2023-06-06	29.2800	29.4950	29.2600	29.4600	+0.546%	706,508	+1.426%
2023-06-05	29.2100	29.3400	29.1100	29.3000	-0.136%	473,333	+1.980%
2023-06-02	29.2000	29.3900	29.0900	29.3400	+0.929%	545,677	+1.840%
2023-06-01	29.1200	29.1500	29.0500	29.0700	-0.103%	737,300	+2.786%
2023-05-31	29.1200	29.2000	29.1000	29.1000	-0.034%	451,222	+2.680%
2023-05-30	29.2300	29.2500	29.0900	29.1100	-0.223%	401,202	+2.645%
2023-05-26	29.2200	29.2800	29.1500	29.1750	+0.017%	385,634	+2.416%
2023-05-25	29.3000	29.3300	29.1700	29.1700	-0.478%	459,424	+2.434%
2023-05-24	29.3400	29.3600	29.1500	29.3100	+0.102%	540,495	+1.945%
2023-05-23	29.2200	29.3600	29.1700	29.2800	+0.103%	363,561	+2.049%
2023-05-22	29.2300	29.3200	29.1300	29.2500	+0.206%	407,881	+2.154%
2023-05-19	29.3200	29.3300	29.1700	29.1900	-0.511%	615,608	+2.364%
2023-05-18	29.3000	29.3750	29.1900	29.3400	-0.068%	660,393	+1.840%
2023-05-17	29.3400	29.4000	29.2200	29.3600	+0.171%	645,433	+1.771%
2023-05-16	29.1000	29.3100	28.9984	29.3100	+0.137%	1,235,627	+1.945%
2023-05-15	28.9000	29.2700	28.9000	29.2700	+1.070%	1,377,536	+2.084%
2023-05-12	29.1000	29.1600	28.6600	28.9600	-0.481%	5,790,819	+3.177%
2023-05-11	29.3000	29.3500	29.0800	29.1000	-0.784%	5,361,205	+2.680%
2023-05-10	29.5700	29.6000	29.2100	29.3300	+1.488%	16,926,093	+1.875%
2023-05-09	29.1700	29.3199	28.8200	28.9000	-1.901%	218,192	+3.391%
2023-05-08	29.5000	29.8500	29.1100	29.4600	+0.170%	228,340	+1.426%
2023-05-05	29.0000	29.4900	28.7500	29.4100	+3.229%	286,826	+1.598%
2023-05-04	28.3700	28.9150	28.3500	28.4900	-0.210%	285,391	+4.879%
2023-05-03	29.2100	29.5900	28.4600	28.5500	-1.890%	269,945	+4.658%
2023-05-02	29.3900	29.3900	28.4700	29.1000	-1.188%	328,068	+2.680%
2023-05-01	29.2500	29.7600	28.9600	29.4500	+0.684%	241,690	+1.460%
2023-04-28	28.7800	29.5700	28.6459	29.2500	+1.141%	264,157	+2.154%
2023-04-27	28.7300	29.2700	28.3300	28.9200	+1.759%	232,744	+3.320%
2023-04-26	28.0600	28.7100	28.0600	28.4200	+1.500%	342,978	+5.137%
2023-04-25	28.1800	28.2002	27.6600	28.0000	-1.200%	433,675	+6.714%
2023-04-24	27.8500	28.4700	27.5100	28.3400	+2.053%	310,252	+5.434%
2023-04-21	27.9300	28.2400	27.6500	27.7700	-1.139%	309,781	+7.598%
2023-04-20	27.6800	28.3000	27.4000	28.0900	+0.321%	238,305	+6.372%
2023-04-19	27.6000	28.0800	27.4000	28.0000	+0.719%	277,842	+6.714%
2023-04-18	28.3000	28.3000	27.5600	27.8000	-1.032%	320,892	+7.482%
2023-04-17	27.3700	28.1500	27.1200	28.0900	+3.615%	546,403	+6.372%
2023-04-14	27.6400	28.1500	26.5800	27.1100	-0.950%	283,799	+10.218%
2023-04-13	27.4400	27.7600	27.0000	27.3700	+0.146%	256,317	+9.171%
2023-04-12	28.1100	28.1100	27.2250	27.3300	-1.336%	254,637	+9.330%
2023-04-11	27.5100	27.8800	27.1400	27.7000	+1.801%	452,136	+7.870%
2023-04-10	26.4800	27.8200	26.1000	27.2100	+2.796%	511,101	+9.813%
2023-04-06	26.6500	26.8600	26.1800	26.4700	-0.451%	417,312	+12.883%
2023-04-05	26.5000	26.7100	25.8050	26.5900	-0.747%	357,177	+12.373%
2023-04-04	27.5100	27.5400	26.5900	26.7900	-1.652%	268,431	+11.534%
2023-04-03	27.3000	27.6600	26.6400	27.2400	-0.037%	374,860	+9.692%
2023-03-31	27.1500	27.7800	26.8400	27.2500	+2.405%	331,122	+9.651%
2023-03-30	26.9400	27.2900	26.3950	26.6100	-2.277%	304,349	+12.289%
2023-03-29	26.9100	27.2900	26.5700	27.2300	+2.176%	260,995	+9.732%
2023-03-28	26.1100	26.7300	26.1011	26.6500	+1.524%	293,214	+12.120%
2023-03-27	25.6200	26.7400	25.6100	26.2500	+3.062%	484,184	+13.829%
2023-03-24	25.7600	26.0900	25.3000	25.4700	-2.675%	502,030	+17.314%
2023-03-23	26.5600	27.0700	25.8450	26.1700	-0.721%	509,616	+14.177%
2023-03-22	26.7100	27.1500	26.1300	26.3600	+0.919%	497,358	+13.354%
2023-03-21	26.1600	27.6500	26.0800	26.1200	+1.201%	653,215	+14.395%
2023-03-20	25.5700	25.9550	24.4510	25.8100	+13.451%	1,610,060	+15.769%
2023-03-17	24.6200	24.6255	22.4500	22.7500	-8.561%	1,075,299	+31.341%
2023-03-16	24.1500	25.2300	23.6050	24.8800	+1.138%	438,574	+20.096%
2023-03-15	24.7200	25.2400	24.0000	24.6000	-2.728%	732,158	+21.463%
2023-03-14	26.7200	26.9400	25.1900	25.2900	-2.355%	489,224	+18.149%
2023-03-13	26.5100	26.6100	25.8200	25.9000	-4.919%	689,148	+15.367%
2023-03-10	28.3400	28.3600	26.8950	27.2400	-4.152%	507,785	+9.692%
2023-03-09	28.7500	28.9900	28.3000	28.4200	-1.729%	364,963	+5.137%
2023-03-08	29.0800	29.2650	28.5000	28.9200	+0.767%	259,380	+3.320%
2023-03-07	28.5000	29.1300	28.4500	28.7000	+0.631%	399,975	+4.111%
2023-03-06	29.5700	30.6700	28.3100	28.5200	-2.329%	507,830	+4.769%
2023-03-03	29.1900	29.4700	28.4100	29.2000	+1.424%	280,974	+2.329%
2023-03-02	29.4600	30.9100	28.4075	28.7900	-3.841%	581,382	+3.786%
2023-03-01	29.1100	30.4400	26.8700	29.9400	+7.659%	888,658	-0.200%
2023-02-28	27.6700	28.5500	27.4600	27.8100	+1.091%	614,536	+7.443%
2023-02-27	27.2000	27.8100	26.7000	27.5100	+2.496%	449,515	+8.615%
2023-02-24	27.5600	27.6300	25.9800	26.8400	-4.280%	611,328	+11.326%
2023-02-23	28.6200	28.6200	27.3700	28.0400	-0.814%	369,250	+6.562%
2023-02-22	27.7000	28.7050	27.5700	28.2700	+2.058%	343,840	+5.695%
2023-02-21	29.5500	29.6500	27.5688	27.7000	-7.851%	602,298	+7.870%
2023-02-17	30.7100	30.7100	29.5500	30.0600	-1.443%	412,723	-0.599%
2023-02-16	30.9800	31.5350	30.4900	30.5000	-3.051%	315,672	-2.033%
2023-02-15	31.1800	31.6200	30.7500	31.4600	+0.833%	272,326	-5.022%
2023-02-14	31.3600	31.4800	30.5800	31.2000	-1.359%	289,523	-4.231%
2023-02-13	30.9600	31.9900	30.4800	31.6300	+1.802%	241,607	-5.533%
2023-02-10	30.8500	31.2060	30.3200	31.0700	-0.129%	191,396	-3.830%
2023-02-09	33.0800	33.3400	30.9350	31.1100	-4.395%	333,218	-3.954%
2023-02-08	32.4100	32.7400	31.7600	32.5400	+0.494%	493,840	-8.175%
2023-02-07	32.0200	32.5300	31.2100	32.3800	+0.248%	303,146	-7.721%
2023-02-06	32.0900	32.6800	31.9800	32.3000	-0.554%	306,239	-7.492%
2023-02-03	32.3100	33.0100	31.7150	32.4800	-0.551%	241,779	-8.005%
2023-02-02	32.2600	33.8200	32.2600	32.6600	+2.672%	554,968	-8.512%
2023-02-01	31.0000	32.1300	30.1900	31.8100	+2.978%	311,583	-6.067%
2023-01-31	30.2600	31.1350	30.2600	30.8900	+2.149%	458,364	-3.270%
2023-01-30	30.7900	30.9200	30.0400	30.2400	-2.262%	389,589	-1.190%
2023-01-27	30.5900	31.1600	30.4300	30.9400	+1.277%	272,072	-3.426%
2023-01-26	30.7200	31.2400	29.4500	30.5500	+0.526%	362,073	-2.193%
2023-01-25	29.6000	30.7150	29.1200	30.3900	+1.877%	444,291	-1.678%
2023-01-24	30.5900	30.6500	29.8000	29.8300	-2.261%	307,808	+0.168%
2023-01-23	30.0000	30.8300	29.6700	30.5200	+2.830%	431,988	-2.097%
2023-01-20	28.8300	29.8000	28.3500	29.6800	+3.307%	367,284	+0.674%
2023-01-19	29.0600	29.2600	28.1450	28.7300	-1.811%	538,781	+4.003%
2023-01-18	29.3300	30.1700	28.8600	29.2600	+1.141%	616,336	+2.119%
2023-01-17	28.6600	29.0350	28.3300	28.9300	+0.801%	350,256	+3.284%
2023-01-13	27.7000	28.8900	27.6650	28.7000	+2.831%	557,585	+4.111%
2023-01-12	30.9600	31.0000	27.4400	27.9100	-8.940%	1,067,484	+7.058%
2023-01-11	30.3500	31.0200	29.7400	30.6500	+1.726%	867,834	-2.512%
2023-01-10	29.9700	31.5800	29.4700	30.1300	+0.702%	1,389,729	-0.830%
2023-01-09	29.6100	30.1600	29.2600	29.9200	+1.013%	473,058	-0.134%
2023-01-06	29.0300	29.6490	28.6900	29.6200	+2.420%	770,444	+0.878%
2023-01-05	27.9800	28.9800	27.1400	28.9200	+4.480%	786,013	+3.320%
2023-01-04	25.7300	27.9800	25.5600	27.6800	+8.421%	635,999	+7.948%
2023-01-03	24.1100	25.6550	24.0600	25.5300	+7.179%	628,890	+17.039%
2022-12-30	22.9200	23.9143	22.7622	23.8200	-0.251%	615,569	+25.441%
2022-12-29	23.5500	23.9200	23.3000	23.8800	+3.198%	454,795	+25.126%
2022-12-28	24.2600	24.4000	23.0260	23.1400	-4.617%	703,807	+29.127%
2022-12-27	24.6400	24.6900	23.9200	24.2600	-0.980%	526,805	+23.166%
2022-12-23	23.7600	24.5000	23.5500	24.5000	+3.028%	302,682	+21.959%
2022-12-22	23.6300	23.8000	22.6700	23.7800	-0.084%	666,817	+25.652%
2022-12-21	23.8900	24.4000	23.5800	23.8000	+0.762%	415,858	+25.546%
2022-12-20	23.7500	23.8300	23.0050	23.6200	+0.468%	745,337	+26.503%
2022-12-19	25.2400	25.2800	23.5000	23.5100	-5.163%	808,690	+27.095%
2022-12-16	25.0000	25.3700	24.1100	24.7900	-1.938%	1,113,805	+20.532%
2022-12-15	24.6900	25.4200	24.3000	25.2800	+2.307%	918,386	+18.196%
2022-12-14	26.6900	26.8000	24.4400	24.7100	-7.280%	1,085,443	+20.923%
2022-12-13	27.1600	27.8600	26.6400	26.6500	+0.452%	1,350,087	+12.120%
2022-12-12	26.2600	26.7000	25.9680	26.5300	+1.182%	398,524	+12.627%
2022-12-09	25.5100	26.3450	25.1600	26.2200	+1.002%	512,953	+13.959%
2022-12-08	26.0100	26.3800	25.7200	25.9600	+0.737%	463,820	+15.100%
2022-12-07	25.8500	26.3500	25.4800	25.7700	-0.387%	348,443	+15.949%
2022-12-06	26.1300	26.1800	25.3250	25.8700	-1.598%	651,081	+15.501%
2022-12-05	26.2700	26.5250	26.0600	26.2900	-0.867%	477,005	+13.655%
2022-12-02	25.5800	26.5400	25.4800	26.5200	+2.000%	334,020	+12.670%
2022-12-01	26.1300	26.5000	25.9000	26.0000	-0.192%	301,867	+14.923%
2022-11-30	25.2000	26.2300	25.0100	26.0500	+2.237%	416,670	+14.702%
2022-11-29	25.1600	25.6250	24.9600	25.4800	+1.031%	360,913	+17.268%
2022-11-28	25.7500	25.8150	24.9221	25.2200	-2.096%	511,645	+18.477%
2022-11-25	25.9700	26.0800	25.6500	25.7600	+0.156%	134,436	+15.994%
2022-11-23	25.5400	26.2200	25.3700	25.7200	+0.078%	320,855	+16.174%
2022-11-22	25.1000	25.8699	25.0250	25.7000	+3.462%	347,445	+16.265%
2022-11-21	25.1900	25.5700	24.4800	24.8400	-3.158%	669,460	+20.290%
2022-11-18	25.8900	26.0000	25.3400	25.6500	+1.624%	331,402	+16.491%
2022-11-17	24.3600	25.2400	24.2100	25.2400	+1.447%	662,946	+18.384%
2022-11-16	25.6400	25.6400	24.6500	24.8800	-4.455%	747,800	+20.096%
2022-11-15	25.7600	26.3000	25.5000	26.0400	+2.399%	782,586	+14.747%
2022-11-14	26.9500	26.9500	25.3700	25.4300	-6.884%	626,844	+17.499%
2022-11-11	27.0200	27.7100	26.4015	27.3100	+2.438%	679,246	+9.410%
2022-11-10	26.0700	27.2200	25.6340	26.6600	+7.543%	763,321	+12.078%
2022-11-09	24.8000	25.4300	24.6300	24.7900	-0.880%	877,048	+20.532%
2022-11-08	24.5000	25.1000	24.2000	25.0100	+3.262%	841,523	+19.472%
2022-11-07	24.6600	25.1800	23.6200	24.2200	-0.370%	1,112,940	+23.369%
2022-11-04	25.6900	26.0100	24.0100	24.3100	-15.649%	2,740,134	+22.912%
2022-11-03	28.6300	29.1200	28.0000	28.8200	-1.200%	504,552	+3.678%
2022-11-02	30.5300	31.1400	29.0900	29.1700	-4.829%	345,616	+2.434%
2022-11-01	30.5300	30.7800	29.9300	30.6500	+0.988%	383,445	-2.512%
2022-10-31	29.8500	30.5915	29.5900	30.3500	+1.709%	493,536	-1.549%
2022-10-28	29.5800	29.9200	28.7883	29.8400	+1.324%	473,347	+0.134%
2022-10-27	29.2300	30.0000	28.9100	29.4500	+1.622%	273,452	+1.460%
2022-10-26	28.5000	29.7385	28.2700	28.9800	+1.293%	338,651	+3.106%
2022-10-25	26.8300	28.9900	26.8300	28.6100	+6.794%	430,947	+4.439%
2022-10-24	27.2300	27.2300	26.4700	26.7900	-0.667%	283,654	+11.534%
2022-10-21	27.0400	27.1900	26.1500	26.9700	+0.447%	405,449	+10.790%
2022-10-20	27.1100	27.6800	26.6850	26.8500	0.000%	520,312	+11.285%
2022-10-19	27.0300	27.2674	26.3900	26.8500	-2.221%	437,717	+11.285%
2022-10-18	27.9400	28.1717	27.0500	27.4600	+1.855%	434,677	+8.813%
2022-10-17	26.5000	27.0800	26.2000	26.9600	+4.415%	475,845	+10.831%
2022-10-14	26.7500	26.8700	25.5800	25.8200	-2.859%	344,051	+15.724%
2022-10-13	25.5600	26.8000	25.0400	26.5800	+1.567%	566,714	+12.415%
2022-10-12	26.0100	26.5000	25.5350	26.1700	+0.499%	340,219	+14.177%
2022-10-11	25.4700	26.5300	25.4700	26.0400	+1.126%	535,900	+14.747%
2022-10-10	25.9500	26.4000	25.7000	25.7500	-0.656%	410,207	+16.039%
2022-10-07	26.4500	26.6800	25.4800	25.9200	-2.410%	534,202	+15.278%
2022-10-06	26.8700	27.7200	26.3100	26.5600	-1.884%	564,492	+12.500%
2022-10-05	26.7100	27.1450	26.0650	27.0700	-1.132%	534,120	+10.380%
2022-10-04	26.5800	27.3800	26.5800	27.3800	+5.308%	534,921	+9.131%
2022-10-03	25.1600	26.0350	24.3650	26.0000	+6.996%	595,225	+14.923%
2022-09-30	23.8600	24.5599	22.9300	24.3000	+1.166%	798,841	+22.963%
2022-09-29	25.4000	25.7500	23.7500	24.0200	-9.015%	763,434	+24.396%
2022-09-28	26.2200	26.5800	25.5800	26.4000	+0.686%	685,292	+13.182%
2022-09-27	26.4500	26.8400	25.6700	26.2200	-0.076%	687,362	+13.959%
2022-09-26	27.4400	28.2700	26.2201	26.2400	-5.578%	520,101	+13.872%
2022-09-23	27.6000	27.8600	26.8800	27.7900	-0.856%	557,751	+7.521%
2022-09-22	29.7200	29.7200	28.0100	28.0300	-5.971%	585,199	+6.600%
2022-09-21	30.5800	30.7800	29.7270	29.8100	-1.844%	455,460	+0.235%
2022-09-20	31.2500	31.4300	30.3100	30.3700	-3.740%	421,807	-1.613%
2022-09-19	31.4000	32.0000	31.2300	31.5500	-0.410%	433,521	-5.293%
2022-09-16	32.8000	32.8000	31.6058	31.6800	-4.232%	611,776	-5.682%
2022-09-15	33.1200	33.8500	32.8300	33.0800	-0.780%	539,124	-9.674%
2022-09-14	33.9200	34.9450	32.8650	33.3400	-1.681%	467,595	-10.378%
2022-09-13	35.7000	36.0700	33.8600	33.9100	-7.070%	401,505	-11.884%
2022-09-12	37.1900	37.3750	36.1100	36.4900	-0.545%	293,820	-18.115%
2022-09-09	35.5600	37.3650	35.5450	36.6900	+4.263%	427,205	-18.561%
2022-09-08	33.9500	35.2800	33.4100	35.1900	+2.595%	346,821	-15.090%
2022-09-07	33.4100	34.6200	33.4100	34.3000	+2.144%	447,781	-12.886%
2022-09-06	33.6200	33.8900	32.7800	33.5800	-0.119%	468,673	-11.018%
2022-09-02	34.4500	34.4500	33.3000	33.6200	-1.030%	541,770	-11.124%
2022-09-01	33.6900	34.3000	33.1350	33.9700	+0.236%	567,064	-12.040%
2022-08-31	36.1700	36.5500	33.8500	33.8900	-6.304%	596,632	-11.832%
2022-08-30	37.1700	37.8900	35.7100	36.1700	-1.148%	727,653	-17.390%
2022-08-29	36.3900	37.4500	35.9900	36.5900	+0.219%	388,335	-18.338%
2022-08-26	37.7000	37.8800	36.0100	36.5100	-2.380%	297,072	-18.159%
2022-08-25	36.3900	37.4800	36.1800	37.4000	+2.663%	398,433	-20.107%
2022-08-24	35.8600	36.9800	35.7000	36.4300	+1.392%	366,015	-17.980%
2022-08-23	35.5700	37.3300	35.5700	35.9300	+1.183%	371,487	-16.838%
2022-08-22	35.6900	36.5250	35.5000	35.5100	-2.445%	446,296	-15.855%
2022-08-19	36.7900	37.1300	35.8303	36.4000	-1.913%	402,061	-17.912%
2022-08-18	36.5400	37.9250	36.5400	37.1100	+0.624%	373,375	-19.483%
2022-08-17	36.7000	37.6800	36.0200	36.8800	-1.232%	472,983	-18.980%
2022-08-16	36.1000	38.2394	36.0300	37.3400	+4.477%	746,922	-19.979%
2022-08-15	34.7400	35.9500	34.5000	35.7400	+4.077%	497,210	-16.396%
2022-08-12	34.3000	34.4500	33.5300	34.3400	+1.268%	297,183	-12.988%
2022-08-11	33.5000	34.9000	33.5000	33.9100	+2.046%	236,355	-11.884%
2022-08-10	32.2000	33.4000	32.2000	33.2300	+5.392%	252,144	-10.081%
2022-08-09	32.6600	34.0200	31.0150	31.5300	-3.074%	896,244	-5.233%
2022-08-08	31.5300	33.6200	31.3500	32.5300	+3.797%	507,613	-8.146%
2022-08-05	32.0200	32.4250	30.5000	31.3400	-8.148%	988,844	-4.659%
2022-08-04	35.0600	35.3399	33.9400	34.1200	-2.542%	344,153	-12.427%
2022-08-03	34.4400	35.4047	34.3900	35.0100	+2.940%	231,815	-14.653%
2022-08-02	34.0400	34.5200	33.3000	34.0100	-0.990%	251,543	-12.143%
2022-08-01	32.9300	34.7975	32.6600	34.3500	+4.312%	252,998	-13.013%
2022-07-29	32.6300	33.0200	31.6050	32.9300	+3.100%	294,167	-9.262%
2022-07-28	32.0400	32.0700	31.1600	31.9400	+0.031%	368,057	-6.450%
2022-07-27	30.8300	32.0900	30.2400	31.9300	+5.102%	364,487	-6.420%
2022-07-26	32.6000	32.7600	30.1400	30.3800	-8.356%	542,091	-1.646%
2022-07-25	33.1300	33.5700	32.5100	33.1500	+0.791%	219,217	-9.864%
2022-07-22	33.9000	34.1200	32.5600	32.8900	-2.288%	246,530	-9.152%
2022-07-21	34.2900	34.4950	33.5600	33.6600	-2.350%	286,052	-11.230%
2022-07-20	33.8900	34.7000	33.2900	34.4700	+1.802%	270,231	-13.316%
2022-07-19	32.8000	34.0000	32.4063	33.8600	+3.865%	278,170	-11.754%
2022-07-18	32.0600	32.9100	32.0500	32.6000	+2.677%	337,045	-8.344%
2022-07-15	30.9900	31.7500	30.2800	31.7500	+5.412%	490,263	-5.890%
2022-07-14	31.5800	31.5800	30.0100	30.1200	-5.669%	310,842	-0.797%
2022-07-13	31.6300	32.3700	31.5000	31.9300	-0.468%	257,368	-6.420%
2022-07-12	31.9000	32.5300	31.7500	32.0800	+0.533%	325,336	-6.858%
2022-07-11	32.2500	32.8759	31.6000	31.9100	-2.117%	364,419	-6.362%
2022-07-08	31.9700	32.9900	31.2600	32.6000	+2.003%	588,134	-8.344%
2022-07-07	30.0000	32.2100	29.8500	31.9600	+7.573%	631,870	-6.508%
2022-07-06	31.3600	31.5961	29.6600	29.7100	-5.261%	762,254	+0.572%
2022-07-05	32.1500	32.6500	31.1507	31.3600	-3.359%	771,398	-4.719%
2022-07-01	34.9800	35.0700	31.6700	32.4500	-7.471%	978,655	-7.920%
2022-06-30	35.2700	35.6300	34.6250	35.0700	-4.856%	412,393	-14.799%
2022-06-29	37.1850	37.5050	36.3200	36.8600	-0.807%	276,888	-18.937%
2022-06-28	37.6500	38.4400	37.0400	37.1600	-0.880%	218,187	-19.591%
2022-06-27	39.1100	39.4200	37.3600	37.4900	-3.376%	259,327	-20.299%
2022-06-24	37.2600	39.2300	37.2600	38.8000	+4.893%	1,055,171	-22.990%
2022-06-23	35.9950	37.2952	35.6300	36.9900	+2.522%	322,160	-19.221%
2022-06-22	35.4000	36.3100	35.0000	36.0800	+0.810%	441,401	-17.184%
2022-06-21	35.9900	36.6800	35.2700	35.7900	+1.908%	520,946	-16.513%
2022-06-17	35.6900	36.1300	33.8800	35.1200	-0.959%	652,021	-14.920%
2022-06-16	37.7100	37.7100	35.3450	35.4600	-8.206%	485,760	-15.736%
2022-06-15	38.2700	39.4800	37.5400	38.6300	+1.099%	524,019	-22.651%
2022-06-14	38.7100	39.1500	37.3050	38.2100	-1.292%	436,884	-21.801%
2022-06-13	40.8600	42.0000	38.3350	38.7100	-7.855%	637,748	-22.811%
2022-06-10	42.4400	42.7600	40.8700	42.0100	-3.603%	643,583	-28.874%
2022-06-09	40.4300	44.2500	39.9000	43.5800	+7.791%	1,033,313	-31.436%
2022-06-08	38.7700	40.4500	37.6000	40.4300	+4.282%	651,708	-26.094%
2022-06-07	37.1600	42.4999	36.1000	38.7700	+4.784%	2,129,686	-22.930%
2022-06-06	36.6600	37.5550	36.0900	37.0000	+0.845%	554,552	-19.243%
2022-06-03	38.6100	38.6100	36.6700	36.6900	-5.389%	599,875	-18.561%
2022-06-02	39.1400	39.1400	36.8850	38.7800	-0.691%	532,321	-22.950%
2022-06-01	39.8200	40.4400	38.8800	39.0500	-1.563%	268,969	-23.483%
2022-05-31	39.6700	39.9989	39.1400	39.6700	-0.651%	393,882	-24.679%
2022-05-27	39.7500	40.1000	39.2300	39.9300	+0.503%	285,801	-25.169%
2022-05-26	39.2300	40.0400	39.2300	39.7300	+2.741%	299,758	-24.792%
2022-05-25	36.7000	39.2550	36.4500	38.6700	+5.110%	615,198	-22.731%
2022-05-24	36.1600	36.9475	35.1400	36.7900	+0.382%	619,299	-18.782%
2022-05-23	39.4400	39.4400	36.2000	36.6500	-5.857%	568,643	-18.472%
2022-05-20	39.0100	39.5500	37.2600	38.9300	+1.038%	609,560	-23.247%
2022-05-19	38.9300	39.4300	37.9000	38.5300	-2.382%	725,815	-22.450%
2022-05-18	41.5200	41.5200	39.0000	39.4700	-2.543%	429,693	-24.297%
2022-05-17	39.9200	40.5225	39.2000	40.5000	+3.554%	291,223	-26.222%
2022-05-16	38.0000	39.6354	37.2200	39.1100	+2.705%	624,610	-23.600%
2022-05-13	38.0100	38.7850	37.8242	38.0800	+0.714%	209,449	-21.534%
2022-05-12	36.0900	38.3800	36.0900	37.8100	+5.910%	415,062	-20.973%
2022-05-11	37.1200	37.7350	35.4650	35.7000	-3.696%	205,799	-16.303%
2022-05-10	37.9600	38.6700	36.5000	37.0700	-0.215%	343,350	-19.396%
2022-05-09	37.5100	37.8100	36.2050	37.1500	-2.391%	425,372	-19.569%
2022-05-06	37.7700	39.1600	35.3100	38.0600	-0.210%	529,308	-21.492%
2022-05-05	38.8600	39.2000	37.1700	38.1400	-2.729%	311,221	-21.657%
2022-05-04	38.3000	39.2650	36.7800	39.2100	+2.109%	266,867	-23.795%
2022-05-03	38.4300	39.1000	37.6900	38.4000	+0.156%	170,849	-22.188%
2022-05-02	37.7300	38.3800	36.8700	38.3400	+2.816%	221,293	-22.066%
2022-04-29	38.5700	38.9300	36.8900	37.2900	-3.718%	218,456	-19.871%
2022-04-28	38.6600	39.0700	37.5316	38.7300	+2.136%	199,937	-22.851%
2022-04-27	38.0200	38.6700	37.5500	37.9200	+0.106%	166,543	-21.203%
2022-04-26	39.2000	39.5225	37.8000	37.8800	-4.584%	184,249	-21.119%
2022-04-25	38.4200	39.7100	37.6600	39.7000	+2.267%	291,648	-24.736%
2022-04-22	40.0400	40.1200	38.7610	38.8200	-3.768%	199,007	-23.029%
2022-04-21	40.9600	41.4700	40.0300	40.3400	-0.198%	196,329	-25.930%
2022-04-20	40.4700	40.8500	40.2500	40.4200	-0.025%	115,106	-26.076%
2022-04-19	38.8900	40.6400	38.8900	40.4300	+4.416%	224,928	-26.094%
2022-04-18	38.4000	38.8600	37.8200	38.7200	+0.807%	211,072	-22.831%
2022-04-14	39.0600	39.5400	38.3500	38.4100	-1.538%	170,612	-22.208%
2022-04-13	38.8800	39.6100	38.2700	39.0100	-0.051%	235,526	-23.404%
2022-04-12	40.7500	40.9600	38.9300	39.0300	-3.079%	349,485	-23.444%
2022-04-11	41.1700	42.7500	40.2100	40.2700	-2.257%	306,458	-25.801%
2022-04-08	40.3600	41.7200	40.0500	41.2000	+1.779%	332,969	-27.476%
2022-04-07	40.2400	40.8000	39.5100	40.4800	+0.447%	313,832	-26.186%
2022-04-06	40.7900	40.9700	39.7703	40.3000	-1.683%	349,179	-25.856%
2022-04-05	42.1100	42.3100	40.9400	40.9900	-2.078%	166,286	-27.104%
2022-04-04	42.0000	42.2400	41.0600	41.8600	+0.649%	241,303	-28.619%
2022-04-01	41.7300	42.2200	40.6800	41.5900	+0.386%	200,875	-28.156%
2022-03-31	42.2900	42.5500	41.3800	41.4300	-3.584%	302,099	-27.878%
2022-03-30	44.2400	44.6499	42.8106	42.9700	-3.199%	192,229	-30.463%
2022-03-29	43.9900	44.6600	43.7900	44.3900	+1.859%	359,505	-32.688%
2022-03-28	43.0500	43.5950	42.2950	43.5800	+2.181%	374,866	-31.436%
2022-03-25	43.3700	43.3800	42.4200	42.6500	-0.837%	151,150	-29.941%
2022-03-24	42.5100	43.2900	41.9120	43.0100	+2.234%	235,324	-30.528%
2022-03-23	43.4000	43.4000	41.8900	42.0700	-3.221%	210,028	-28.976%
2022-03-22	43.0000	43.7800	42.9500	43.4700	+1.494%	212,985	-31.263%
2022-03-21	44.0700	44.3300	42.4300	42.8300	-2.304%	217,167	-30.236%
2022-03-18	43.8800	44.2850	43.4700	43.8400	-1.195%	592,757	-31.843%
2022-03-17	43.9400	44.7700	43.8400	44.3700	+0.249%	189,756	-32.657%
2022-03-16	43.6400	44.5300	43.0600	44.2600	+2.477%	325,237	-32.490%
2022-03-15	42.9200	43.3100	41.7600	43.1900	+1.433%	271,854	-30.817%
2022-03-14	42.9700	43.1400	42.2400	42.5800	+0.188%	210,969	-29.826%
2022-03-11	43.6600	43.7400	42.4100	42.5000	-1.552%	170,537	-29.694%
2022-03-10	42.9450	43.2750	42.4500	43.1700	+0.489%	217,682	-30.785%
2022-03-09	42.5100	43.4000	42.3400	42.9600	+3.618%	310,047	-30.447%
2022-03-08	40.7800	42.5300	40.7000	41.4600	+1.717%	310,382	-27.931%
2022-03-07	41.8800	42.2228	40.7600	40.7600	-2.605%	313,086	-26.693%
2022-03-04	41.3500	42.0099	40.9750	41.8500	-0.286%	185,474	-28.602%
2022-03-03	42.6700	42.9023	41.5800	41.9700	-1.640%	229,995	-28.806%
2022-03-02	41.0200	43.1600	40.8500	42.6700	+5.047%	274,706	-29.974%
2022-03-01	41.9200	42.6941	40.4500	40.6200	-3.630%	522,393	-26.440%

.dark-mode .qnvmbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnvmbp{ color: #333333; background-color: white; border: 2px solid #333333; }FRGFranchise Group, Inc.stock NASDAQ

FRG
Franchise Group, Inc.
stock NASDAQ