Dark

FRGAP
Franchise Group, Inc. 7.50% Series A Cumulative Perpetual Preferred Stock
stock NASDAQ

Inactive

Aug 18, 2023

25.15USD+0.319%(+0.08)2,981

Pre-market

0.00USD-100.000%(-25.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-18	25.0700	25.1500	25.0401	25.1500	+0.319%	2,981	0.000%
2023-08-17	25.0000	25.1300	24.8801	25.0700	+0.320%	16,712	+0.319%
2023-08-16	24.9400	24.9900	24.9001	24.9900	+0.401%	14,420	+0.640%
2023-08-15	24.8900	24.9500	24.8710	24.8901	-0.040%	3,657	+1.044%
2023-08-14	24.9000	24.9600	24.7840	24.9000	-0.240%	21,939	+1.004%
2023-08-11	24.9000	24.9600	24.9000	24.9600	+0.394%	2,918	+0.761%
2023-08-10	24.9000	24.9000	24.8550	24.8620	+1.312%	6,292	+1.158%
2023-08-09	24.8600	24.8600	24.5100	24.5400	-1.565%	1,459	+2.486%
2023-08-08	24.9310	24.9799	24.9100	24.9301	-0.080%	3,562	+0.882%
2023-08-07	24.9000	24.9500	24.9000	24.9500	+0.161%	6,223	+0.802%
2023-08-04	24.9100	24.9400	24.7500	24.9100	-0.080%	1,269	+0.963%
2023-08-03	24.9000	24.9600	24.8994	24.9300	-0.120%	9,702	+0.882%
2023-08-02	24.9200	24.9600	24.9000	24.9600	+0.120%	7,790	+0.761%
2023-08-01	24.9300	24.9945	24.8400	24.9300	-0.360%	5,098	+0.882%
2023-07-31	24.9800	25.0600	24.9200	25.0200	+0.442%	26,762	+0.520%
2023-07-28	24.9000	24.9800	24.9000	24.9100	+0.038%	1,688	+0.963%
2023-07-27	24.8900	24.9500	24.8900	24.9005	+0.042%	6,600	+1.002%
2023-07-26	24.8800	24.9200	24.8800	24.8900	-0.160%	3,215	+1.045%
2023-07-25	24.8999	24.9300	24.8300	24.9300	0.000%	5,390	+0.882%
2023-07-24	24.8500	24.9300	24.8500	24.9300	+0.203%	4,506	+0.882%
2023-07-21	24.9000	24.9000	24.8500	24.8796	-0.082%	12,686	+1.087%
2023-07-20	25.0000	25.0100	24.8600	24.9000	+0.733%	32,365	+1.004%
2023-07-19	24.6500	24.7189	24.6500	24.7189	+0.077%	19,406	+1.744%
2023-07-18	24.6200	24.7000	24.6200	24.7000	+0.325%	14,259	+1.822%
2023-07-17	24.6700	24.6700	24.5500	24.6200	+0.387%	6,385	+2.153%
2023-07-14	24.5500	24.6688	24.3550	24.5250	-0.183%	10,105	+2.548%
2023-07-13	24.5975	24.5975	24.5500	24.5700	-0.325%	4,099	+2.361%
2023-07-12	24.5000	24.6999	24.2201	24.6500	+0.983%	8,566	+2.028%
2023-07-11	24.0000	24.6500	24.0000	24.4100	+1.921%	28,138	+3.032%
2023-07-10	22.2347	24.0000	22.2347	23.9500	-2.464%	5,625	+5.010%
2023-07-07	24.6000	24.6000	24.5406	24.5550	+0.020%	6,406	+2.423%
2023-07-06	24.5500	24.6425	24.4900	24.5500	-0.163%	7,536	+2.444%
2023-07-05	24.5600	24.5900	24.5500	24.5900	-0.243%	6,519	+2.277%
2023-06-30	24.5500	24.7700	24.5500	24.6500	-0.484%	47,958	+2.028%
2023-06-29	24.7555	24.7800	24.5500	24.7700	+0.793%	4,912	+1.534%
2023-06-28	24.6400	24.7699	24.2100	24.5750	-0.304%	7,258	+2.340%
2023-06-27	24.5500	24.6500	24.5500	24.6500	+0.407%	5,555	+2.028%
2023-06-26	24.5500	24.6500	24.5500	24.5500	-0.041%	7,119	+2.444%
2023-06-23	24.5000	24.7700	24.5000	24.5600	+0.012%	3,157	+2.402%
2023-06-22	24.6000	24.6600	24.5514	24.5570	-0.498%	10,108	+2.415%
2023-06-21	24.6800	24.7300	24.6800	24.6800	0.000%	14,052	+1.904%
2023-06-20	24.7700	24.7800	24.6800	24.6800	0.000%	18,371	+1.904%
2023-06-16	24.6700	24.7222	24.6700	24.6800	+0.041%	6,305	+1.904%
2023-06-15	24.6700	24.6899	24.6600	24.6700	+0.036%	12,207	+1.946%
2023-06-14	24.7700	24.7700	24.6600	24.6611	-0.157%	11,374	+1.982%
2023-06-13	24.7000	24.7900	24.6500	24.7000	0.000%	7,312	+1.822%
2023-06-12	24.6600	24.7865	24.6000	24.7000	+0.203%	9,058	+1.822%
2023-06-09	24.6000	24.7000	24.5600	24.6500	+0.366%	7,675	+2.028%
2023-06-08	24.5500	24.7000	24.5500	24.5600	+0.122%	8,924	+2.402%
2023-06-07	24.6973	24.6973	24.5000	24.5300	-0.081%	4,221	+2.528%
2023-06-06	24.5000	24.6996	24.5000	24.5500	+0.204%	7,322	+2.444%
2023-06-05	24.5000	24.6000	24.5000	24.5000	-0.407%	10,663	+2.653%
2023-06-02	24.5000	24.6496	24.4500	24.6000	+0.408%	28,172	+2.236%
2023-06-01	24.6250	24.6250	24.5000	24.5000	-0.770%	5,684	+2.653%
2023-05-31	24.4800	24.6900	24.4800	24.6900	+0.817%	22,819	+1.863%
2023-05-30	24.4653	24.4900	24.4600	24.4900	+0.041%	11,720	+2.695%
2023-05-26	24.4601	24.5800	24.4500	24.4800	-0.204%	28,510	+2.737%
2023-05-25	24.6900	24.6900	24.4500	24.5300	+0.245%	10,630	+2.528%
2023-05-24	24.6200	24.6200	24.4300	24.4700	-0.102%	18,860	+2.779%
2023-05-23	24.6500	24.6500	24.4300	24.4950	+0.061%	22,972	+2.674%
2023-05-22	24.4800	24.4800	24.4100	24.4800	+0.168%	24,049	+2.737%
2023-05-19	24.5100	24.5100	24.4200	24.4390	+0.119%	49,218	+2.909%
2023-05-18	24.5000	24.5080	24.4100	24.4100	-0.366%	32,212	+3.032%
2023-05-17	24.5000	24.5200	24.4100	24.4996	+0.256%	58,800	+2.655%
2023-05-16	24.3800	24.6000	24.3500	24.4370	-0.135%	53,727	+2.918%
2023-05-15	24.4500	24.4700	24.2500	24.4700	-0.122%	52,858	+2.779%
2023-05-12	24.2500	24.5100	24.1000	24.5000	+0.740%	106,959	+2.653%
2023-05-11	24.0000	24.4250	23.7600	24.3200	+1.291%	235,802	+3.413%
2023-05-10	23.4800	24.1800	23.0000	24.0100	+15.710%	219,099	+4.748%
2023-05-09	21.5050	21.9900	20.7000	20.7501	-2.399%	8,274	+21.204%
2023-05-08	21.4100	21.6520	21.2601	21.2601	-2.032%	4,143	+18.297%
2023-05-05	21.6000	22.0500	21.3000	21.7010	+1.644%	7,509	+15.893%
2023-05-04	21.6626	22.0000	21.0989	21.3500	-2.378%	8,188	+17.799%
2023-05-03	21.2900	22.3500	21.2900	21.8700	+1.365%	4,859	+14.998%
2023-05-02	22.1000	22.1000	21.2501	21.5756	-2.373%	4,233	+16.567%
2023-05-01	22.2100	22.3800	22.0300	22.1000	-1.471%	4,655	+13.801%
2023-04-28	21.9700	22.4300	21.9500	22.4300	+1.816%	14,197	+12.127%
2023-04-27	22.0500	22.0500	21.9000	22.0300	-0.317%	9,622	+14.163%
2023-04-26	21.8820	22.1001	21.6200	22.1000	+0.913%	4,644	+13.801%
2023-04-25	22.0701	22.2000	21.6300	21.9000	-1.573%	10,303	+14.840%
2023-04-24	21.9300	22.2818	21.8700	22.2500	+1.137%	12,396	+13.034%
2023-04-21	21.9300	22.1997	21.6000	21.9999	+0.365%	9,746	+14.319%
2023-04-20	21.9621	22.2500	21.7000	21.9200	-0.364%	12,065	+14.735%
2023-04-19	21.8987	22.0000	21.6700	22.0000	+0.594%	5,755	+14.318%
2023-04-18	22.2300	22.3400	21.3700	21.8700	+0.321%	10,082	+14.998%
2023-04-17	21.6000	22.2500	21.5500	21.8000	+2.670%	18,065	+15.367%
2023-04-14	21.3900	21.8400	21.1501	21.2330	-0.080%	4,109	+18.448%
2023-04-13	20.9750	21.2500	20.9750	21.2500	+0.236%	2,198	+18.353%
2023-04-12	21.2500	21.3100	20.7300	21.1999	-0.095%	4,752	+18.633%
2023-04-11	21.4500	21.4500	20.9500	21.2200	+2.611%	8,285	+18.520%
2023-04-10	21.9950	21.9950	20.6600	20.6800	-2.785%	10,072	+21.615%
2023-04-06	21.7000	21.7100	21.2725	21.2725	-1.970%	1,792	+18.228%
2023-04-05	22.3400	22.3400	21.7000	21.7000	-0.585%	3,067	+15.899%
2023-04-04	22.5000	22.5000	21.4000	21.8276	-1.266%	7,706	+15.221%
2023-04-03	22.2900	22.2900	21.8100	22.1075	-1.832%	2,080	+13.762%
2023-03-31	20.7800	22.9000	20.7800	22.5200	+2.364%	10,753	+11.679%
2023-03-30	20.6854	21.9999	20.6300	21.9999	-0.000%	8,153	+14.319%
2023-03-29	21.0400	22.0000	21.0400	22.0000	+4.762%	3,047	+14.318%
2023-03-28	21.4800	21.4900	20.9800	21.0000	+0.430%	14,620	+19.762%
2023-03-27	20.9100	20.9100	20.9100	20.9100	+0.529%	612	+20.277%
2023-03-24	21.1250	21.1250	20.6000	20.8000	-1.375%	3,817	+20.913%
2023-03-23	21.1500	22.0000	20.7700	21.0900	-0.047%	7,860	+19.251%
2023-03-22	22.0000	22.0350	21.1000	21.1000	-0.284%	4,841	+19.194%
2023-03-21	21.6551	21.7500	20.7783	21.1600	+0.047%	9,619	+18.856%
2023-03-20	21.5400	21.7500	20.6010	21.1500	+4.641%	8,639	+18.913%
2023-03-17	22.3700	22.3700	20.0200	20.2120	-8.127%	13,068	+24.431%
2023-03-16	22.0350	23.0000	21.7701	22.0000	+2.040%	11,075	+14.318%
2023-03-15	21.7100	22.5000	21.5600	21.5601	+0.047%	6,461	+16.651%
2023-03-14	21.6600	22.9900	21.5500	21.5500	+1.507%	4,136	+16.705%
2023-03-13	21.9500	22.9800	21.2200	21.2300	-7.696%	3,894	+18.464%
2023-03-10	23.0000	23.0200	22.0000	23.0000	-1.075%	2,844	+9.348%
2023-03-09	23.4255	23.4999	22.8000	23.2500	+1.087%	2,592	+8.172%
2023-03-08	23.0000	23.0000	22.7000	23.0000	+1.322%	8,551	+9.348%
2023-03-07	22.9600	23.0000	22.5900	22.7000	-0.901%	14,072	+10.793%
2023-03-06	22.7400	22.9065	22.7000	22.9065	+1.356%	3,090	+9.794%
2023-03-03	23.0000	23.0000	22.6000	22.6000	-1.674%	6,417	+11.283%
2023-03-02	22.6500	22.9986	22.6500	22.9848	+0.988%	2,749	+9.420%
2023-03-01	22.8750	23.0000	22.7500	22.7600	-1.215%	5,108	+10.501%
2023-02-28	23.1750	23.1750	22.9100	23.0400	-0.043%	9,608	+9.158%
2023-02-27	23.0500	23.0500	23.0500	23.0500	-1.127%	706	+9.111%
2023-02-24	22.7500	23.4905	22.7225	23.3127	-0.797%	2,209	+7.881%
2023-02-23	23.0801	23.4999	22.5400	23.4999	+1.841%	3,575	+7.022%
2023-02-22	23.5000	23.5000	23.0750	23.0750	-1.809%	5,604	+8.992%
2023-02-21	23.0500	23.7200	23.0500	23.5000	-1.879%	14,891	+7.021%
2023-02-17	23.9000	23.9500	23.4075	23.9500	+1.268%	5,250	+5.010%
2023-02-16	23.4750	23.7000	23.2284	23.6500	+0.681%	4,412	+6.342%
2023-02-15	23.2800	23.9499	23.2500	23.4900	+0.815%	5,992	+7.067%
2023-02-14	22.6100	23.3000	22.6100	23.3000	+0.866%	4,734	+7.940%
2023-02-13	23.0900	23.1500	22.5001	23.1000	+0.016%	7,034	+8.874%
2023-02-10	23.2500	23.2500	22.8750	23.0964	-1.297%	12,012	+8.891%
2023-02-09	22.9300	23.4000	22.9300	23.4000	+1.351%	5,324	+7.479%
2023-02-08	23.0999	23.0999	22.7000	23.0880	+0.121%	2,547	+8.931%
2023-02-07	22.8000	23.0976	22.7700	23.0600	+0.261%	7,071	+9.063%
2023-02-06	22.5000	23.1000	22.5000	23.0000	+0.481%	18,158	+9.348%
2023-02-03	22.8000	23.0001	22.7501	22.8900	+0.351%	11,920	+9.873%
2023-02-02	22.7000	23.3500	22.5120	22.8100	+0.929%	12,554	+10.259%
2023-02-01	22.1487	22.6500	22.1214	22.6000	+1.584%	8,060	+11.283%
2023-01-31	22.1100	22.2499	22.0900	22.2476	+0.622%	5,129	+13.046%
2023-01-30	22.2001	22.2500	22.1100	22.1100	-0.627%	1,883	+13.749%
2023-01-27	22.3000	22.4999	22.1000	22.2496	+0.211%	5,330	+13.036%
2023-01-26	22.4040	22.5000	22.1800	22.2028	-0.880%	8,366	+13.274%
2023-01-25	22.4922	22.4922	22.0100	22.4000	+1.129%	4,250	+12.277%
2023-01-24	22.3100	22.3100	21.9480	22.1499	-1.205%	8,396	+13.545%
2023-01-23	21.5700	22.6999	21.4380	22.4200	+4.522%	11,523	+12.177%
2023-01-20	21.5900	21.7499	21.2250	21.4500	-0.602%	12,726	+17.249%
2023-01-19	21.6700	21.7500	21.5189	21.5800	+0.325%	10,727	+16.543%
2023-01-18	21.4200	22.2500	21.4200	21.5100	+0.280%	6,292	+16.922%
2023-01-17	21.0000	22.7000	20.8001	21.4500	+2.143%	114,496	+17.249%
2023-01-13	21.6100	22.0199	20.9100	21.0000	-1.269%	17,565	+19.762%
2023-01-12	22.0000	22.0000	21.2650	21.2700	-3.799%	17,825	+18.242%
2023-01-11	22.6000	22.7500	21.9000	22.1100	-0.226%	46,386	+13.749%
2023-01-10	22.6400	22.6400	21.7800	22.1600	-2.551%	17,673	+13.493%
2023-01-09	22.5001	22.9999	22.5000	22.7400	+1.654%	7,384	+10.598%
2023-01-06	22.5999	22.8563	21.7741	22.3700	+0.179%	8,052	+12.427%
2023-01-05	21.3600	22.4900	21.3180	22.3300	+5.182%	8,061	+12.629%
2023-01-04	21.2950	21.2950	20.7300	21.2299	-0.306%	6,399	+18.465%
2023-01-03	20.8907	21.6078	20.5500	21.2950	+3.676%	7,602	+18.103%
2022-12-30	20.4586	20.7300	19.6100	20.5400	-1.957%	34,864	+22.444%
2022-12-29	21.4000	21.4000	20.7644	20.9500	-1.874%	6,663	+20.048%
2022-12-28	21.4900	21.5800	21.3500	21.3500	-0.790%	8,037	+17.799%
2022-12-27	21.5000	21.5500	21.3000	21.5200	+0.093%	9,372	+16.868%
2022-12-23	21.4136	21.5799	21.2700	21.5000	+1.638%	2,316	+16.977%
2022-12-22	21.1000	21.2440	21.1000	21.1536	-2.066%	8,514	+18.892%
2022-12-21	21.3000	21.8000	21.3000	21.5999	+1.273%	6,233	+16.436%
2022-12-20	21.7500	21.7999	21.2000	21.3284	-1.622%	13,785	+17.918%
2022-12-19	21.7171	21.7499	21.2001	21.6800	+2.264%	7,083	+16.006%
2022-12-16	21.3700	21.6900	21.1520	21.2000	-0.703%	6,419	+18.632%
2022-12-15	21.0406	21.4899	20.9999	21.3500	+0.549%	6,877	+17.799%
2022-12-14	21.5250	21.7999	21.2100	21.2334	-0.125%	10,915	+18.445%
2022-12-13	21.3113	21.7999	21.2510	21.2600	+0.047%	12,234	+18.297%
2022-12-12	21.8000	21.8000	21.2500	21.2500	-3.105%	5,807	+18.353%
2022-12-09	22.0350	22.0350	21.6980	21.9310	+0.119%	3,279	+14.678%
2022-12-08	21.6000	22.4375	21.6000	21.9050	+0.782%	8,742	+14.814%
2022-12-07	21.9000	21.9000	21.5634	21.7350	-0.753%	6,805	+15.712%
2022-12-06	21.7201	22.5099	21.7000	21.9000	+0.829%	6,638	+14.840%
2022-12-05	21.8500	22.5000	21.7000	21.7200	-1.318%	6,442	+15.792%
2022-12-02	22.0400	22.4476	22.0000	22.0100	+0.045%	6,435	+14.266%
2022-12-01	22.8700	22.9000	21.7001	22.0001	-3.930%	7,552	+14.318%
2022-11-30	22.3300	23.0085	21.5382	22.9000	+0.712%	15,432	+9.825%
2022-11-29	22.2500	23.3999	22.2500	22.7380	+2.056%	3,252	+10.608%
2022-11-28	22.5600	22.6500	22.0000	22.2800	-1.634%	8,985	+12.882%
2022-11-25	22.5800	22.7500	22.4800	22.6500	+0.118%	6,407	+11.038%
2022-11-23	22.6800	22.7499	22.1700	22.6232	-0.318%	9,191	+11.169%
2022-11-22	22.6900	22.8338	22.1800	22.6954	-0.690%	12,510	+10.815%
2022-11-21	22.2200	22.8531	22.1400	22.8531	+0.365%	7,035	+10.051%
2022-11-18	23.3500	23.3899	22.2659	22.7700	-2.149%	4,629	+10.452%
2022-11-17	23.0300	23.3337	22.0563	23.2700	+0.086%	5,756	+8.079%
2022-11-16	23.3999	23.4000	23.1080	23.2500	0.000%	5,924	+8.172%
2022-11-15	23.2500	23.2500	23.0000	23.2500	-0.471%	4,470	+8.172%
2022-11-14	23.3999	23.3999	23.1950	23.3600	-0.171%	1,313	+7.663%
2022-11-11	23.4346	23.4500	23.0000	23.4000	-0.128%	2,204	+7.479%
2022-11-10	22.3100	23.4800	22.3100	23.4300	+4.973%	3,911	+7.341%
2022-11-09	22.9020	22.9655	22.3200	22.3200	-0.045%	1,607	+12.679%
2022-11-08	22.4852	22.5474	22.2801	22.3300	+0.224%	7,622	+12.629%
2022-11-07	22.0300	23.2561	21.7500	22.2801	+1.135%	14,590	+12.881%
2022-11-04	22.0200	22.4499	21.9500	22.0300	+0.045%	8,539	+14.163%
2022-11-03	23.1500	23.1930	21.6001	22.0200	-4.632%	4,166	+14.214%
2022-11-02	22.7600	23.3900	22.7600	23.0895	+1.270%	4,808	+8.924%
2022-11-01	23.4799	23.4799	22.7700	22.8000	-1.893%	7,272	+10.307%
2022-10-31	23.3753	23.4800	23.0000	23.2400	-1.057%	4,153	+8.219%
2022-10-28	23.3000	23.5999	23.3000	23.4883	+2.123%	1,293	+7.075%
2022-10-27	22.9700	23.3723	22.6000	23.0000	-2.410%	8,012	+9.348%
2022-10-26	23.0522	24.3499	23.0522	23.5681	+3.551%	6,317	+6.712%
2022-10-25	22.1268	23.1799	22.0100	22.7600	+1.834%	3,727	+10.501%
2022-10-24	21.9600	22.4600	21.6600	22.3500	+2.476%	8,384	+12.528%
2022-10-21	22.1750	22.3999	21.5300	21.8100	-2.861%	9,909	+15.314%
2022-10-20	22.2200	22.9640	21.9500	22.4524	+0.910%	6,723	+12.015%
2022-10-19	22.6600	23.0999	22.2500	22.2500	-1.766%	3,812	+13.034%
2022-10-18	22.6000	23.1000	22.2200	22.6500	+0.141%	2,486	+11.038%
2022-10-17	22.9527	23.1500	22.1940	22.6180	+0.524%	3,998	+11.195%
2022-10-14	23.0200	23.1999	22.0500	22.5000	-2.089%	4,749	+11.778%
2022-10-13	22.2000	22.9999	22.2000	22.9800	+2.865%	8,396	+9.443%
2022-10-12	22.5480	23.5000	22.0500	22.3400	-4.202%	10,911	+12.578%
2022-10-11	23.1328	23.3198	22.9640	23.3198	-0.767%	2,021	+7.848%
2022-10-10	22.9925	23.7378	22.4142	23.5000	+2.174%	4,446	+7.021%
2022-10-07	23.8045	23.8045	23.0000	23.0000	-4.006%	5,794	+9.348%
2022-10-06	23.7300	23.9599	23.1200	23.9599	+0.854%	5,594	+4.967%
2022-10-05	23.6750	23.8163	23.5300	23.7569	+0.240%	1,615	+5.864%
2022-10-04	23.5814	23.8275	23.5814	23.7000	+1.434%	1,532	+6.118%
2022-10-03	23.5000	23.7275	23.1423	23.3650	+0.495%	7,404	+7.640%
2022-09-30	23.7533	23.8499	23.2500	23.2500	-2.172%	5,866	+8.172%
2022-09-29	23.5000	23.9200	23.0000	23.7661	+0.835%	8,642	+5.823%
2022-09-28	24.3400	24.3400	23.1500	23.5692	-3.207%	8,604	+6.707%
2022-09-27	23.5500	24.3800	23.5500	24.3500	+3.610%	3,327	+3.285%
2022-09-26	23.2600	23.5300	23.2600	23.5015	+1.038%	3,658	+7.014%
2022-09-23	23.4461	24.7662	23.2600	23.2600	-3.285%	2,897	+8.126%
2022-09-22	23.7109	24.0500	23.2600	24.0500	+0.209%	3,599	+4.574%
2022-09-21	23.8500	24.8793	23.7500	23.9999	+1.694%	6,263	+4.792%
2022-09-20	24.9800	24.9800	23.1300	23.6000	-4.248%	34,544	+6.568%
2022-09-19	24.6500	24.7999	24.3072	24.6470	-0.416%	5,236	+2.041%
2022-09-16	24.8100	24.8650	24.7000	24.7500	-0.402%	6,201	+1.616%
2022-09-15	25.1400	25.1400	24.8500	24.8500	-1.779%	4,082	+1.207%
2022-09-14	25.2400	25.5000	25.1900	25.3000	+0.000%	3,390	-0.593%
2022-09-13	25.2750	25.3700	25.0801	25.2999	+0.412%	3,240	-0.592%
2022-09-12	24.8174	25.3800	24.8174	25.1960	-0.524%	2,357	-0.183%
2022-09-09	24.7500	25.3500	24.7500	25.3288	+0.871%	6,286	-0.706%
2022-09-08	25.0600	25.2000	24.7536	25.1100	+0.240%	9,529	+0.159%
2022-09-07	25.0730	25.2000	25.0000	25.0500	+0.200%	3,180	+0.399%
2022-09-06	25.1751	25.1751	25.0000	25.0000	-0.517%	2,761	+0.600%
2022-09-02	25.0600	25.1300	25.0500	25.1300	-0.278%	5,689	+0.080%
2022-09-01	25.1500	25.2250	25.0501	25.2000	+0.079%	1,561	-0.198%
2022-08-31	25.1410	25.1800	25.1247	25.1800	-0.054%	2,831	-0.119%
2022-08-30	25.4500	25.4700	25.1800	25.1937	+0.413%	1,683	-0.173%
2022-08-29	25.1200	25.2000	25.0500	25.0900	+0.159%	2,903	+0.239%
2022-08-26	25.2891	25.4993	25.0501	25.0501	-0.397%	6,586	+0.399%
2022-08-25	25.3750	25.3750	25.1000	25.1500	-0.711%	3,930	0.000%
2022-08-24	25.2500	25.3499	25.2000	25.3300	+0.237%	3,662	-0.711%
2022-08-23	25.1900	25.2700	25.1600	25.2700	-0.316%	2,420	-0.475%
2022-08-22	25.0500	25.3900	25.0500	25.3500	+1.400%	9,073	-0.789%
2022-08-19	25.0300	25.2000	25.0000	25.0000	-0.200%	6,023	+0.600%
2022-08-18	25.2999	25.2999	25.0500	25.0500	-0.988%	3,654	+0.399%
2022-08-17	25.3900	25.3900	25.2450	25.2999	-0.276%	2,041	-0.592%
2022-08-16	25.2700	25.3700	25.2700	25.3700	0.000%	7,030	-0.867%
2022-08-15	25.2300	25.4900	25.1805	25.3700	+1.277%	10,741	-0.867%
2022-08-12	25.2300	25.2300	25.0100	25.0500	-0.477%	2,359	+0.399%
2022-08-11	24.7500	25.1700	24.7500	25.1700	+1.903%	2,878	-0.079%
2022-08-10	24.7200	25.1000	24.6500	24.7000	0.000%	10,699	+1.822%
2022-08-09	24.6900	24.7500	24.6500	24.7000	-0.202%	2,607	+1.822%
2022-08-08	24.7490	24.8000	24.6200	24.7500	+0.528%	4,524	+1.616%
2022-08-05	25.1000	25.1000	24.5800	24.6200	-2.495%	4,464	+2.153%
2022-08-04	25.2688	25.3099	25.1300	25.2500	-0.237%	4,294	-0.396%
2022-08-03	25.4082	25.4082	24.9341	25.3100	-0.550%	5,739	-0.632%
2022-08-02	25.0200	25.5000	24.3500	25.4500	+0.633%	20,117	-1.179%
2022-08-01	25.2500	25.7500	25.0300	25.2900	-1.634%	24,557	-0.554%
2022-07-29	24.3400	25.8000	24.3400	25.7100	+4.853%	16,833	-2.178%
2022-07-28	24.4800	24.5200	24.0801	24.5200	+0.082%	9,486	+2.569%
2022-07-27	24.1000	24.5000	24.1000	24.5000	+1.156%	4,025	+2.653%
2022-07-26	24.3000	24.3500	23.9750	24.2200	-0.827%	7,631	+3.840%
2022-07-25	24.4000	24.4350	23.9845	24.4220	-0.318%	4,896	+2.981%
2022-07-22	24.4000	24.5000	23.7901	24.5000	+1.031%	9,916	+2.653%
2022-07-21	23.9700	24.2500	23.6001	24.2500	+1.684%	12,138	+3.711%
2022-07-20	23.8980	23.9700	23.6000	23.8483	-0.466%	8,466	+5.458%
2022-07-19	23.9999	23.9999	23.3094	23.9600	+1.827%	8,364	+4.967%
2022-07-18	23.6800	24.2400	23.5300	23.5300	+1.906%	8,542	+6.885%
2022-07-15	24.2300	24.2499	22.5400	23.0900	-3.146%	8,944	+8.922%
2022-07-14	23.8600	23.8600	22.5000	23.8400	+0.168%	6,827	+5.495%
2022-07-13	23.3650	24.1999	23.3650	23.8000	-1.245%	9,761	+5.672%
2022-07-12	24.1100	24.1500	24.0151	24.1000	+0.125%	4,331	+4.357%
2022-07-11	23.8000	24.2100	23.5000	24.0700	-0.042%	16,860	+4.487%
2022-07-08	23.7500	24.2400	22.8128	24.0800	+2.469%	12,104	+4.444%
2022-07-07	22.7400	23.5000	22.7400	23.4999	+1.293%	17,065	+7.022%
2022-07-06	23.4999	23.4999	22.6501	23.2000	+1.399%	9,625	+8.405%
2022-07-05	23.2000	23.2000	22.4200	22.8800	-2.431%	16,942	+9.921%
2022-07-01	22.6000	23.9499	22.4100	23.4500	+3.258%	13,840	+7.249%
2022-06-30	23.5000	23.5000	22.2900	22.7100	-4.754%	30,490	+10.744%
2022-06-29	23.0000	23.9000	22.6470	23.8436	+3.219%	23,564	+5.479%
2022-06-28	22.1600	23.1000	22.1600	23.0999	+4.572%	31,373	+8.875%
2022-06-27	22.3500	22.3500	22.0486	22.0900	-1.163%	22,289	+13.852%
2022-06-24	22.1800	22.3500	21.7000	22.3500	+0.766%	16,055	+12.528%
2022-06-23	21.7500	22.3000	21.7500	22.1800	+1.954%	17,206	+13.390%
2022-06-22	21.5000	21.9844	21.4800	21.7550	+0.253%	22,095	+15.606%
2022-06-21	21.6300	21.7000	21.2000	21.7000	+0.324%	21,232	+15.899%
2022-06-17	21.4500	21.8000	21.0500	21.6300	-0.277%	22,954	+16.274%
2022-06-16	21.7900	21.7900	20.8200	21.6900	-0.505%	18,534	+15.952%
2022-06-15	21.4900	22.0000	20.8220	21.8000	+2.299%	38,826	+15.367%
2022-06-14	20.0500	21.9499	19.7301	21.3100	+6.924%	36,144	+18.020%
2022-06-13	21.0400	22.3500	19.4500	19.9300	-14.636%	77,099	+26.192%
2022-06-10	24.2000	24.2100	23.2200	23.3470	-3.525%	26,082	+7.723%
2022-06-09	24.6000	24.6000	23.8000	24.2000	-1.626%	47,047	+3.926%
2022-06-08	25.0000	25.2100	24.5500	24.6000	-1.600%	18,907	+2.236%
2022-06-07	24.8700	25.2178	24.8700	25.0000	-2.439%	21,582	+0.600%
2022-06-06	25.3000	25.7500	25.2700	25.6250	+0.985%	9,858	-1.854%
2022-06-03	25.7500	25.7500	25.3000	25.3750	-1.456%	8,820	-0.887%
2022-06-02	25.7500	25.9900	25.6000	25.7500	-0.502%	12,730	-2.330%
2022-06-01	25.7600	25.9300	25.4997	25.8800	-0.193%	15,415	-2.821%
2022-05-31	25.5200	25.9500	25.0100	25.9300	+0.934%	11,912	-3.008%
2022-05-27	24.7600	25.6900	24.7600	25.6900	+2.760%	9,842	-2.102%
2022-05-26	24.7465	25.1000	24.7250	25.0000	+1.215%	7,740	+0.600%
2022-05-25	24.7759	24.7759	24.3000	24.7000	-0.363%	9,681	+1.822%
2022-05-24	24.5500	24.7900	24.4900	24.7900	+0.978%	3,990	+1.452%
2022-05-23	24.2540	24.8500	24.2499	24.5500	+0.656%	6,337	+2.444%
2022-05-20	24.5500	24.5500	24.0359	24.3899	-0.246%	12,024	+3.116%
2022-05-19	24.7000	24.7400	24.4200	24.4500	-1.185%	4,014	+2.863%
2022-05-18	24.7900	24.8600	24.7096	24.7433	+0.378%	5,196	+1.644%
2022-05-17	24.7939	24.8600	24.6500	24.6500	-0.845%	3,249	+2.028%
2022-05-16	24.7500	24.8600	24.6521	24.8600	+0.893%	5,394	+1.167%
2022-05-13	24.7000	24.7800	24.4500	24.6400	-0.243%	3,707	+2.070%
2022-05-12	24.7800	24.9399	24.4100	24.7000	-0.363%	7,849	+1.822%
2022-05-11	24.7500	24.9400	24.6000	24.7900	+0.449%	8,587	+1.452%
2022-05-10	24.9300	24.9300	24.6791	24.6791	-0.764%	1,946	+1.908%
2022-05-09	24.8100	24.9600	24.5200	24.8691	-0.524%	5,632	+1.130%
2022-05-06	25.0175	25.2800	24.8540	25.0000	0.000%	10,937	+0.600%
2022-05-05	25.0300	25.1000	24.9000	25.0000	-0.277%	7,543	+0.600%
2022-05-04	25.1700	25.1700	25.0100	25.0695	-0.419%	7,956	+0.321%
2022-05-03	24.9900	25.2250	24.5600	25.1750	+0.983%	4,175	-0.099%
2022-05-02	24.8500	25.0167	24.3327	24.9300	+0.322%	20,675	+0.882%
2022-04-29	24.4598	24.8500	24.3000	24.8500	+1.431%	25,766	+1.207%
2022-04-28	24.8100	24.9700	24.3000	24.4995	-1.529%	20,462	+2.655%
2022-04-27	24.9750	25.0177	24.8800	24.8800	-0.241%	10,787	+1.085%
2022-04-26	24.9700	25.1000	24.8900	24.9400	-0.120%	14,179	+0.842%
2022-04-25	25.1200	25.1290	24.9250	24.9700	-0.975%	32,865	+0.721%
2022-04-22	25.3918	25.3918	25.1916	25.2159	-0.725%	5,595	-0.261%
2022-04-21	25.3500	25.4000	25.3500	25.4000	-0.059%	1,052	-0.984%
2022-04-20	25.3500	25.5900	25.2940	25.4150	+0.059%	7,580	-1.043%
2022-04-19	25.3800	25.4650	25.0700	25.4000	+0.039%	9,932	-0.984%
2022-04-18	25.6500	25.6500	25.3600	25.3900	-0.782%	10,572	-0.945%
2022-04-14	25.6029	25.7856	25.4700	25.5900	+0.157%	3,055	-1.719%
2022-04-13	25.4588	25.5500	25.4588	25.5500	-0.622%	1,003	-1.566%
2022-04-12	25.4300	25.8000	25.4300	25.7100	+1.220%	5,786	-2.178%
2022-04-11	25.7000	25.7000	25.3600	25.4000	-1.283%	6,440	-0.984%
2022-04-08	25.8000	25.8000	25.5500	25.7300	-0.233%	3,010	-2.254%
2022-04-07	25.7900	26.1000	25.6950	25.7900	+0.311%	8,693	-2.482%
2022-04-06	25.6500	25.7857	25.6500	25.7100	+0.039%	2,657	-2.178%
2022-04-05	26.0400	26.0400	25.6801	25.7000	-0.461%	8,636	-2.140%
2022-04-04	25.6600	26.0000	25.6501	25.8190	+0.278%	4,032	-2.591%
2022-04-01	25.6129	25.8000	25.6129	25.7475	-0.397%	1,822	-2.321%
2022-03-31	26.0000	26.0485	25.7500	25.8500	-1.486%	3,096	-2.708%
2022-03-30	26.0000	26.2400	26.0000	26.2400	+0.923%	1,296	-4.154%
2022-03-29	26.2300	26.2300	25.9000	26.0000	0.000%	6,602	-3.269%
2022-03-28	25.6660	26.0000	25.6312	26.0000	+1.089%	10,065	-3.269%
2022-03-25	25.5500	25.7200	25.5500	25.7200	+0.000%	3,266	-2.216%
2022-03-24	25.8899	25.8899	25.7199	25.7199	-0.066%	920	-2.216%
2022-03-23	25.8200	25.8200	25.7301	25.7370	-0.128%	1,671	-2.281%
2022-03-22	25.8900	25.8900	25.7401	25.7700	-0.789%	1,650	-2.406%
2022-03-21	26.0700	26.0700	25.5172	25.9750	-0.072%	2,422	-3.176%
2022-03-18	25.9995	26.1626	25.9500	25.9936	+0.848%	3,036	-3.245%
2022-03-17	25.6650	25.8700	25.6650	25.7750	+1.163%	2,724	-2.425%
2022-03-16	25.4400	25.4786	25.2600	25.4786	+1.063%	4,893	-1.290%
2022-03-15	25.6054	25.6054	25.1800	25.2106	-0.746%	9,176	-0.240%
2022-03-14	25.5100	25.5400	25.4000	25.4000	-0.587%	5,081	-0.984%
2022-03-11	25.6900	25.6900	25.5500	25.5500	+0.118%	4,583	-1.566%
2022-03-10	25.8499	25.8500	25.5200	25.5200	-1.009%	4,609	-1.450%
2022-03-09	25.5750	25.7800	25.5750	25.7800	+1.098%	1,698	-2.444%
2022-03-08	25.4500	25.8280	25.4500	25.5000	0.000%	3,606	-1.373%
2022-03-07	25.6800	25.7299	25.3800	25.5000	-1.086%	7,564	-1.373%
2022-03-04	25.6400	25.7900	25.4000	25.7800	+0.625%	6,557	-2.444%
2022-03-03	25.8100	25.8300	25.6200	25.6200	-0.113%	3,993	-1.835%
2022-03-02	25.6950	25.8200	25.6490	25.6490	-0.198%	6,850	-1.945%
2022-03-01	25.6900	25.8200	25.5121	25.7000	-0.051%	6,373	-2.140%
2022-02-28	25.5000	25.8094	25.4353	25.7130	+0.795%	1,492	-2.190%

.dark-mode .Z6s0dg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6s0dg{ color: #333333; background-color: white; border: 2px solid #333333; }FRGAPFranchise Group, Inc. 7.50% Series A Cumulative Perpetual Preferred Stockstock NASDAQ

FRGAP
Franchise Group, Inc. 7.50% Series A Cumulative Perpetual Preferred Stock
stock NASDAQ