Franchise Group Inc (FRG) Historical Stock Data
29.88 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FRG is up 0.00% a day on average. There have been 16 days where Franchise Group Inc closed green and 14 days where FRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 29.90 | 29.88 | ↓$0.02 (-0.07%) | 29.86 | 29.92 | 1.87M |
| 2023-08-17 | 29.84 | 29.85 | ↑$0.01 (0.03%) | 29.81 | 29.97 | 3.80M |
| 2023-08-16 | 29.87 | 29.68 | ↓$0.19 (-0.64%) | 28.28 | 29.87 | 3.56M |
| 2023-08-15 | 29.74 | 29.85 | ↑$0.11 (0.37%) | 29.73 | 29.89 | 817.62K |
| 2023-08-14 | 29.77 | 29.73 | ↓$0.04 (-0.13%) | 29.71 | 29.78 | 663.96K |
| 2023-08-11 | 29.74 | 29.75 | ↑$0.01 (0.03%) | 29.71 | 29.77 | 518.09K |
| 2023-08-10 | 29.75 | 29.77 | ↑$0.02 (0.07%) | 29.67 | 29.79 | 0.96M |
| 2023-08-09 | 29.78 | 29.77 | ↓$0.01 (-0.03%) | 29.74 | 29.78 | 1.07M |
| 2023-08-08 | 29.72 | 29.77 | ↑$0.05 (0.17%) | 29.71 | 29.79 | 493.52K |
| 2023-08-07 | 29.73 | 29.69 | ↓$0.04 (-0.13%) | 29.69 | 29.76 | 726.91K |
| 2023-08-04 | 29.75 | 29.68 | ↓$0.07 (-0.24%) | 29.67 | 29.75 | 799.30K |
| 2023-08-03 | 29.74 | 29.74 | ↑$0.00 (0.00%) | 29.72 | 29.75 | 726.06K |
| 2023-08-02 | 29.75 | 29.77 | ↑$0.02 (0.07%) | 29.72 | 29.77 | 0.90M |
| 2023-08-01 | 29.72 | 29.73 | ↑$0.01 (0.03%) | 29.72 | 29.76 | 751.62K |
| 2023-07-31 | 29.71 | 29.76 | ↑$0.05 (0.17%) | 29.71 | 29.79 | 0.99M |
| 2023-07-28 | 29.71 | 29.69 | ↓$0.02 (-0.07%) | 29.69 | 29.73 | 311.63K |
| 2023-07-27 | 29.71 | 29.70 | ↓$0.01 (-0.03%) | 29.70 | 29.73 | 496.26K |
| 2023-07-26 | 29.68 | 29.71 | ↑$0.03 (0.10%) | 29.68 | 29.72 | 564.87K |
| 2023-07-25 | 29.71 | 29.68 | ↓$0.03 (-0.10%) | 29.67 | 29.74 | 322.44K |
| 2023-07-24 | 29.73 | 29.70 | ↓$0.03 (-0.10%) | 29.68 | 29.75 | 435.27K |
| 2023-07-21 | 29.74 | 29.73 | ↓$0.01 (-0.03%) | 29.68 | 29.74 | 614.46K |
| 2023-07-20 | 29.70 | 29.73 | ↑$0.03 (0.10%) | 29.68 | 29.73 | 443.59K |
| 2023-07-19 | 29.60 | 29.69 | ↑$0.09 (0.30%) | 29.58 | 29.71 | 768.59K |
| 2023-07-18 | 29.55 | 29.59 | ↑$0.04 (0.14%) | 29.54 | 29.70 | 1.53M |
| 2023-07-17 | 29.56 | 29.55 | ↓$0.01 (-0.03%) | 29.54 | 29.59 | 307.60K |
| 2023-07-14 | 29.48 | 29.57 | ↑$0.09 (0.31%) | 29.44 | 29.61 | 1.49M |
| 2023-07-13 | 28.99 | 28.95 | ↓$0.04 (-0.14%) | 28.89 | 28.99 | 465.83K |
| 2023-07-12 | 29.13 | 28.90 | ↓$0.23 (-0.79%) | 28.85 | 29.14 | 582.42K |
| 2023-07-11 | 28.89 | 29.12 | ↑$0.23 (0.80%) | 28.86 | 29.14 | 1.35M |
| 2023-07-10 | 28.90 | 28.90 | ↑$0.00 (0.00%) | 28.76 | 28.95 | 527.12K |
Create an account or log in to view more rows.
$FRG the best advice has been no stop losses. Would have cost a fortune!!!
$FRG We will not sell!
$FRG had to buy calls
$FRG bear trap
$FRG Wish I shorted
$FRG can’t wait to get in this tomorrow lfg
$FRG News Plz.....
$FRG Market is down
No worries
$FRG nice gap
$FRG has just been halted from trading.