Franchise Group, Inc. (FRG) NASDAQ

29.88

+0(+0.00%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 28, 2023	29.88	29.88	29.88	29.88	29.88	0
August 25, 2023	29.88	29.88	29.88	29.88	29.88	0
August 24, 2023	29.88	29.88	29.88	29.88	29.88	0
August 23, 2023	29.88	29.88	29.88	29.88	29.88	0
August 22, 2023	29.88	29.88	29.88	29.88	29.88	0
August 21, 2023	29.88	29.88	29.88	29.88	29.88	0
August 18, 2023	29.9	29.88	29.88	29.92	29.86	1.88M
August 17, 2023	29.84	29.85	29.85	29.97	29.81	3.89M
August 16, 2023	29.87	29.68	29.68	29.87	28.23	3.57M
August 15, 2023	29.74	29.85	29.85	29.89	29.73	1.08M
August 14, 2023	29.77	29.73	29.73	29.78	29.71	666,811
August 11, 2023	29.74	29.75	29.75	29.77	29.7	520,711
August 10, 2023	29.75	29.77	29.77	29.79	29.67	966,766
August 09, 2023	29.78	29.77	29.77	29.79	29.74	1.07M
August 08, 2023	29.72	29.77	29.77	29.79	29.71	497,124
August 07, 2023	29.73	29.69	29.69	29.76	29.69	730,838
August 04, 2023	29.75	29.68	29.68	29.75	29.67	801,649
August 03, 2023	29.74	29.74	29.74	29.75	29.72	726,946
August 02, 2023	29.75	29.77	29.77	29.77	29.72	951,651
August 01, 2023	29.72	29.73	29.73	29.76	29.72	753,817
July 31, 2023	29.71	29.76	29.76	29.79	29.71	990,391
July 28, 2023	29.71	29.69	29.69	29.73	29.69	315,548
July 27, 2023	29.71	29.7	29.7	29.73	29.7	501,280
July 26, 2023	29.68	29.71	29.71	29.72	29.68	566,075
July 25, 2023	29.71	29.68	29.68	29.74	29.67	323,856
July 24, 2023	29.73	29.7	29.7	29.75	29.68	436,920
July 21, 2023	29.74	29.73	29.73	29.74	29.68	618,741
July 20, 2023	29.7	29.73	29.73	29.73	29.68	445,692
July 19, 2023	29.6	29.69	29.69	29.71	29.58	773,882
July 18, 2023	29.55	29.59	29.59	29.7	29.54	1.53M
July 17, 2023	29.56	29.55	29.55	29.59	29.54	384,424
July 14, 2023	29.48	29.57	29.57	29.61	29.43	1.49M
July 13, 2023	28.99	28.95	28.95	28.99	28.89	466,424
July 12, 2023	29.13	28.9	28.9	29.14	28.85	584,973
July 11, 2023	28.89	29.12	29.12	29.14	28.86	1.35M
July 10, 2023	28.9	28.9	28.9	28.95	28.76	528,016
July 07, 2023	29	28.83	28.83	29.01	28.77	445,324
July 06, 2023	28.62	28.96	28.96	29.13	28.62	1.04M
July 05, 2023	28.6	28.69	28.69	28.7	28.6	490,567
July 03, 2023	28.61	28.6	28.6	28.65	28.58	497,285
June 30, 2023	28.73	28.64	28.64	28.79	28.63	614,130
June 29, 2023	28.73	28.72	28.72	28.83	28.69	772,884
June 28, 2023	28.86	28.7	28.7	28.87	28.7	512,671
June 27, 2023	28.89	28.8	28.8	28.89	28.77	676,337
June 26, 2023	28.83	28.87	28.87	28.99	28.8	822,619
June 23, 2023	28.81	28.8	28.8	28.87	28.74	858,489
June 22, 2023	28.83	28.81	28.81	28.87	28.81	438,249
June 21, 2023	28.81	28.84	28.84	28.85	28.75	1.24M
June 20, 2023	28.93	28.84	28.84	28.93	28.81	812,631
June 16, 2023	28.99	28.9	28.9	29	28.86	900,737
June 15, 2023	28.94	28.95	28.95	28.99	28.91	472,320
June 14, 2023	28.99	28.94	28.94	29	28.92	577,038
June 13, 2023	28.95	28.98	28.98	29.01	28.94	460,240
June 12, 2023	29.01	28.96	28.96	29.02	28.92	645,697
June 09, 2023	29.18	28.99	28.99	29.24	28.98	1.06M
June 08, 2023	29.26	29.17	29.17	29.27	29.1	1.38M
June 07, 2023	29.5	29.2	29.2	29.5	29.18	655,112
June 06, 2023	29.28	29.46	29.46	29.5	29.26	706,508
June 05, 2023	29.21	29.3	29.3	29.34	29.11	473,333
June 02, 2023	29.2	29.34	29.34	29.39	29.09	545,677