Franchise Group Inc (FRG) Historical Stock Data
37.11 ↓0.23 (-0.62%)
As of August 17, 2022, 2:18pm EST.
Historical Data
In the past 30 trading days, FRG is up 0.41% a day on average. There have been 19 days where Franchise Group Inc closed green and 11 days where FRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 36.10 | 37.34 | ↑$1.24 (3.43%) | 36.03 | 38.24 | 746.87K |
| 2022-08-15 | 34.74 | 35.74 | ↑$1.00 (2.88%) | 34.50 | 35.95 | 497.01K |
| 2022-08-12 | 34.30 | 34.34 | ↑$0.04 (0.12%) | 33.53 | 34.45 | 293.51K |
| 2022-08-11 | 33.50 | 33.91 | ↑$0.41 (1.22%) | 33.50 | 34.90 | 224.75K |
| 2022-08-10 | 32.20 | 33.23 | ↑$1.03 (3.20%) | 32.20 | 33.40 | 248.99K |
| 2022-08-09 | 32.66 | 31.53 | ↓$1.13 (-3.46%) | 31.02 | 34.02 | 896.24K |
| 2022-08-08 | 31.53 | 32.53 | ↑$1.00 (3.17%) | 31.35 | 33.62 | 506.59K |
| 2022-08-05 | 32.02 | 31.34 | ↓$0.68 (-2.12%) | 30.50 | 32.36 | 0.98M |
| 2022-08-04 | 35.06 | 34.12 | ↓$0.94 (-2.68%) | 33.99 | 35.34 | 332.33K |
| 2022-08-03 | 34.44 | 35.01 | ↑$0.57 (1.66%) | 34.39 | 35.39 | 231.69K |
| 2022-08-02 | 34.04 | 34.01 | ↓$0.03 (-0.09%) | 33.30 | 34.39 | 251.44K |
| 2022-08-01 | 32.93 | 34.35 | ↑$1.42 (4.31%) | 32.66 | 34.79 | 252.07K |
| 2022-07-29 | 32.63 | 32.93 | ↑$0.30 (0.92%) | 31.61 | 33.01 | 288.30K |
| 2022-07-28 | 32.04 | 31.94 | ↓$0.10 (-0.31%) | 31.16 | 32.07 | 363.75K |
| 2022-07-27 | 30.83 | 31.93 | ↑$1.10 (3.57%) | 30.24 | 32.09 | 361.31K |
| 2022-07-26 | 32.60 | 30.38 | ↓$2.22 (-6.81%) | 30.14 | 32.60 | 542.09K |
| 2022-07-25 | 33.13 | 33.15 | ↑$0.02 (0.06%) | 32.52 | 33.57 | 219.19K |
| 2022-07-22 | 33.90 | 32.89 | ↓$1.01 (-2.98%) | 32.57 | 34.12 | 244.65K |
| 2022-07-21 | 34.29 | 33.66 | ↓$0.63 (-1.84%) | 33.56 | 34.50 | 281.35K |
| 2022-07-20 | 33.89 | 34.47 | ↑$0.58 (1.71%) | 33.29 | 34.70 | 268.12K |
| 2022-07-19 | 32.80 | 33.86 | ↑$1.06 (3.23%) | 32.41 | 34.00 | 276.49K |
| 2022-07-18 | 32.06 | 32.60 | ↑$0.54 (1.68%) | 32.05 | 32.91 | 309.25K |
| 2022-07-15 | 30.99 | 31.75 | ↑$0.76 (2.45%) | 30.30 | 31.75 | 480.92K |
| 2022-07-14 | 31.58 | 30.12 | ↓$1.46 (-4.62%) | 30.01 | 31.58 | 310.84K |
| 2022-07-13 | 31.63 | 31.93 | ↑$0.30 (0.95%) | 31.50 | 32.37 | 256.95K |
| 2022-07-12 | 31.90 | 32.08 | ↑$0.18 (0.56%) | 31.75 | 32.53 | 323.90K |
| 2022-07-11 | 32.25 | 31.91 | ↓$0.34 (-1.05%) | 31.60 | 32.88 | 362.11K |
| 2022-07-08 | 31.97 | 32.60 | ↑$0.63 (1.97%) | 31.26 | 32.99 | 524.56K |
| 2022-07-07 | 30.00 | 31.96 | ↑$1.96 (6.53%) | 29.85 | 32.21 | 607.89K |
| 2022-07-06 | 31.36 | 29.71 | ↓$1.65 (-5.26%) | 29.66 | 31.56 | 761.60K |
Create an account or log in to view more rows.
$FRG we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$FRG I'm friggin bored. Just give us our money already
$FRG the bulls in here
$FRG Buy the dip.
$FRG power hour will be fucking crazy
$FRG damn lots of volume came after hours just now
what the?
$FRG whelp. you win this round. goodluck
$FRG looks like a loading
$FRG Market is down
No worries
$FRG Soon may the tendieman come
to send this rocket into the sun
????