Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franchise Group Inc
(NQ:
FRG
)
29.88
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
11.76
12.34
10.85
12.00
28,142
-0.06(-0.48%)
Apr 29, 2020
11.42
12.30
11.42
12.06
84,256
+0.79(+7.01%)
Apr 28, 2020
11.54
11.54
11.10
11.27
48,677
+0.16(+1.42%)
Apr 27, 2020
10.47
11.22
10.47
11.11
52,870
+0.61(+5.86%)
Apr 24, 2020
9.571
10.64
9.571
10.49
23,831
+0.77(+7.95%)
Apr 23, 2020
9.605
9.721
9.438
9.721
19,072
+0.00(+0.00%)
Apr 22, 2020
9.422
9.920
9.222
9.721
19,044
+0.58(+6.36%)
Apr 21, 2020
9.480
9.480
8.807
9.139
50,523
-0.33(-3.51%)
Apr 20, 2020
8.749
10.23
8.682
9.472
46,947
+0.79(+9.09%)
Apr 17, 2020
8.691
9.106
8.616
8.682
29,608
+0.10(+1.16%)
Apr 16, 2020
8.674
8.932
8.566
8.583
40,710
-0.32(-3.55%)
Apr 15, 2020
9.738
9.779
8.882
8.898
43,820
+0.05(+0.56%)
Apr 14, 2020
9.089
9.526
8.815
8.849
49,818
+0.06(+0.66%)
Apr 13, 2020
8.425
9.256
7.735
8.790
37,671
+0.07(+0.86%)
Apr 09, 2020
8.209
9.040
8.209
8.716
42,125
+0.72(+9.04%)
Apr 08, 2020
7.520
7.993
7.465
7.993
47,488
+0.39(+5.14%)
Apr 07, 2020
6.688
7.724
6.688
7.602
45,901
+1.05(+16.05%)
Apr 06, 2020
6.098
7.335
6.041
6.551
38,920
+0.45(+7.43%)
Apr 03, 2020
6.430
7.068
5.669
6.098
23,863
-0.45(-6.91%)
Apr 02, 2020
6.632
6.834
6.454
6.551
31,014
-0.09(-1.34%)
Apr 01, 2020
6.810
7.772
5.661
6.640
20,776
-0.41(-5.85%)
Mar 31, 2020
7.570
7.724
6.882
7.052
37,230
-0.45(-6.03%)
Mar 30, 2020
8.403
8.403
7.422
7.505
37,492
-0.78(-9.46%)
Mar 27, 2020
8.573
8.993
8.144
8.290
18,794
-0.42(-4.83%)
Mar 26, 2020
8.322
8.896
7.877
8.710
35,256
+0.66(+8.24%)
Mar 25, 2020
8.209
8.832
7.821
8.047
76,856
-0.57(-6.57%)
Mar 24, 2020
7.440
8.613
7.440
8.613
71,369
+1.88(+28.00%)
Mar 23, 2020
5.661
7.458
5.257
6.729
99,109
+1.50(+28.59%)
Mar 20, 2020
5.839
6.874
4.650
5.233
232,209
-0.27(-4.99%)
Mar 19, 2020
6.405
11.31
5.047
5.508
243,555
-0.90(-14.02%)
Mar 18, 2020
10.33
10.33
5.572
6.405
166,940
-3.69(-36.54%)
Mar 17, 2020
11.71
11.73
9.705
10.09
171,531
-2.08(-17.08%)
Mar 16, 2020
11.73
12.17
11.33
12.17
133,326
-0.78(-6.00%)
Mar 13, 2020
13.28
13.28
11.92
12.95
69,242
+0.52(+4.16%)
Mar 12, 2020
14.17
14.31
12.12
12.43
74,883
-2.85(-18.68%)
Mar 11, 2020
16.99
17.15
13.10
15.29
69,227
-2.04(-11.76%)
Mar 10, 2020
17.72
18.50
17.05
17.32
25,865
+0.06(+0.37%)
Mar 09, 2020
19.00
19.00
17.03
17.26
47,025
-2.63(-13.22%)
Mar 06, 2020
19.62
19.90
19.46
19.89
16,445
-0.17(-0.85%)
Mar 05, 2020
19.82
20.21
19.41
20.06
22,941
-0.04(-0.20%)
Mar 04, 2020
20.11
20.22
19.48
20.10
12,152
+0.41(+2.10%)
Mar 03, 2020
19.69
20.22
19.61
19.68
33,466
+0.00(+0.00%)
Mar 02, 2020
18.44
20.07
18.02
19.68
35,216
+0.92(+4.91%)
Feb 28, 2020
17.47
18.76
17.15
18.76
53,292
+1.16(+6.62%)
Feb 27, 2020
16.99
18.08
16.27
17.60
219,572
+0.12(+0.69%)
Feb 26, 2020
18.35
18.35
17.28
17.48
44,013
-0.76(-4.17%)
Feb 25, 2020
19.05
19.05
17.32
18.24
43,527
-0.81(-4.25%)
Feb 24, 2020
19.09
19.25
18.12
19.05
34,382
-0.32(-1.63%)
Feb 21, 2020
19.34
20.22
19.31
19.36
22,132
-0.01(-0.04%)
Feb 20, 2020
19.21
19.50
19.21
19.37
18,246
+0.19(+1.01%)
Feb 19, 2020
19.85
19.85
19.02
19.18
26,689
-0.63(-3.18%)
Feb 18, 2020
20.03
20.21
19.01
19.81
39,468
-0.26(-1.29%)
Feb 14, 2020
18.94
20.22
18.80
20.07
35,734
+1.09(+5.75%)
Feb 13, 2020
18.95
19.01
18.71
18.97
6,477
-0.03(-0.17%)
Feb 12, 2020
19.17
19.17
18.60
19.01
21,136
+0.00(+0.00%)
Feb 11, 2020
19.09
19.18
18.93
19.01
2,816
+0.02(+0.09%)
Feb 10, 2020
18.69
19.18
18.69
18.99
11,459
+0.29(+1.56%)
Feb 07, 2020
18.47
18.96
18.00
18.70
7,542
+0.13(+0.70%)
Feb 06, 2020
18.20
18.57
17.44
18.57
11,161
+0.42(+2.32%)
Feb 05, 2020
16.75
18.49
16.75
18.15
8,274
-0.04(-0.22%)
Feb 04, 2020
18.18
18.25
17.98
18.19
9,341
+0.20(+1.10%)
Feb 03, 2020
17.30
18.40
16.79
17.99
12,014
+0.11(+0.61%)
Jan 31, 2020
18.37
18.37
17.47
17.88
9,397
-0.08(-0.45%)
Jan 30, 2020
17.30
18.20
17.24
17.96
21,731
+0.18(+1.00%)
Jan 29, 2020
16.98
18.16
16.42
17.78
14,923
+0.32(+1.81%)
Jan 28, 2020
16.59
17.77
16.27
17.47
20,851
+0.71(+4.25%)
Jan 27, 2020
16.22
17.26
16.18
16.76
11,390
-0.44(-2.54%)
Jan 24, 2020
17.46
17.46
16.64
17.19
7,666
+0.00(+0.00%)
Jan 23, 2020
19.11
19.11
16.78
17.19
98,357
-2.09(-10.86%)
Jan 22, 2020
18.55
19.29
18.39
19.29
24,905
+0.27(+1.40%)
Jan 21, 2020
18.90
19.34
17.38
19.02
31,031
+0.43(+2.31%)
Jan 17, 2020
17.66
19.14
17.52
18.59
15,703
+0.61(+3.37%)
Jan 16, 2020
16.83
18.39
16.42
17.99
21,000
+1.33(+7.96%)
Jan 15, 2020
16.22
17.28
16.22
16.66
16,327
+0.20(+1.23%)
Jan 14, 2020
17.13
17.44
16.27
16.46
19,003
-0.60(-3.51%)
Jan 13, 2020
18.10
18.10
17.06
17.06
11,778
-0.86(-4.79%)
Jan 10, 2020
17.79
18.10
17.46
17.91
16,445
+0.12(+0.68%)
Jan 09, 2020
17.56
18.09
17.56
17.79
7,479
+0.23(+1.29%)
Jan 08, 2020
18.09
18.50
17.42
17.57
23,558
-0.61(-3.38%)
Jan 07, 2020
19.09
19.29
17.91
18.18
32,144
-0.95(-4.99%)
Jan 06, 2020
18.69
19.75
18.67
19.14
22,036
+0.53(+2.87%)
Jan 03, 2020
19.17
19.54
17.92
18.60
34,003
-1.12(-5.66%)
Jan 02, 2020
18.92
19.74
18.83
19.72
56,921
+0.95(+5.09%)
Dec 31, 2019
18.23
18.82
18.23
18.76
28,067
+0.36(+1.98%)
Dec 30, 2019
20.20
20.20
17.84
18.40
65,555
-1.12(-5.72%)
Dec 27, 2019
20.21
20.22
19.47
19.52
112,642
-0.29(-1.47%)
Dec 26, 2019
18.20
20.01
17.49
19.81
63,732
+2.01(+11.32%)
Dec 24, 2019
17.46
17.96
16.88
17.79
32,890
+1.81(+11.34%)
Dec 23, 2019
16.55
17.39
15.98
15.98
59,053
+0.54(+3.51%)
Dec 20, 2019
16.09
17.85
14.80
15.44
158,268
-0.73(-4.50%)
Dec 19, 2019
16.18
18.19
15.28
16.17
133,080
+0.40(+2.51%)
Dec 18, 2019
16.26
16.98
15.48
15.77
42,268
-1.21(-7.14%)
Dec 17, 2019
18.93
19.81
16.30
16.98
101,107
-2.22(-11.58%)
Dec 16, 2019
20.15
22.23
17.47
19.21
155,822
-1.66(-7.95%)
Dec 13, 2019
13.99
20.87
13.99
20.87
29,057
+6.87(+49.13%)
Dec 12, 2019
11.90
13.99
11.78
13.99
23,249
+2.09(+17.57%)
Dec 11, 2019
11.84
12.02
11.72
11.90
3,423
+0.17(+1.45%)
Dec 10, 2019
11.38
12.12
11.35
11.73
1,480
+0.08(+0.73%)
Dec 09, 2019
11.51
11.73
11.51
11.65
8,358
+0.00(+0.03%)
Dec 06, 2019
11.75
11.93
11.32
11.64
17,310
+0.01(+0.10%)
Dec 05, 2019
11.65
11.65
11.59
11.63
7,082
+0.34(+3.01%)
Dec 04, 2019
11.34
11.34
10.98
11.29
9,304
+0.17(+1.50%)
Dec 03, 2019
10.09
11.12
10.09
11.12
18,389
+0.04(+0.36%)
Dec 02, 2019
11.00
11.12
10.92
11.08
8,791
+0.05(+0.44%)
Nov 29, 2019
11.01
11.11
11.01
11.04
2,768
-0.08(-0.72%)
Nov 27, 2019
10.95
11.12
10.60
11.12
4,782
+0.19(+1.75%)
Nov 26, 2019
10.17
10.92
10.17
10.92
9,507
+0.20(+1.85%)
Nov 25, 2019
10.12
10.80
9.998
10.73
52,905
+0.62(+6.13%)
Nov 22, 2019
10.11
10.11
10.11
10.11
251
-0.25(-2.43%)
Nov 21, 2019
9.914
10.36
9.914
10.36
2,498
+0.19(+1.85%)
Nov 20, 2019
10.33
10.33
10.09
10.17
9,802
-0.27(-2.59%)
Nov 19, 2019
10.37
10.53
10.37
10.44
4,398
-0.28(-2.59%)
Nov 18, 2019
9.598
10.72
9.598
10.72
19,991
+1.24(+13.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.