Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2023 29.88 0 +0.03(+0.10%)
Aug 17, 2023 29.84 29.97 29.81 29.85 3,885,498 +0.17(+0.57%)
Aug 16, 2023 29.87 29.87 28.23 29.68 3,574,869 -0.17(-0.57%)
Aug 15, 2023 29.74 29.89 29.73 29.85 1,083,073 +0.12(+0.40%)
Aug 14, 2023 29.77 29.78 29.71 29.73 666,811 -0.02(-0.07%)
Aug 11, 2023 29.74 29.77 29.70 29.75 520,711 -0.02(-0.07%)
Aug 10, 2023 29.75 29.79 29.67 29.77 966,766 +0.00(+0.00%)
Aug 09, 2023 29.78 29.79 29.74 29.77 1,068,726 +0.00(+0.00%)
Aug 08, 2023 29.72 29.79 29.70 29.77 497,124 +0.08(+0.27%)
Aug 07, 2023 29.73 29.76 29.69 29.69 730,838 +0.01(+0.03%)
Aug 04, 2023 29.75 29.75 29.67 29.68 801,649 -0.06(-0.20%)
Aug 03, 2023 29.74 29.75 29.72 29.74 726,946 -0.03(-0.10%)
Aug 02, 2023 29.75 29.77 29.72 29.77 951,649 +0.04(+0.13%)
Aug 01, 2023 29.72 29.76 29.72 29.73 753,817 -0.03(-0.10%)
Jul 31, 2023 29.71 29.79 29.70 29.76 990,391 +0.07(+0.24%)
Jul 28, 2023 29.71 29.73 29.69 29.69 315,548 -0.01(-0.03%)
Jul 27, 2023 29.71 29.73 29.70 29.70 501,280 -0.01(-0.03%)
Jul 26, 2023 29.68 29.72 29.68 29.71 566,075 +0.03(+0.10%)
Jul 25, 2023 29.71 29.73 29.67 29.68 323,856 -0.02(-0.07%)
Jul 24, 2023 29.73 29.75 29.68 29.70 436,920 -0.03(-0.10%)
Jul 21, 2023 29.74 29.74 29.68 29.73 618,741 +0.00(+0.00%)
Jul 20, 2023 29.70 29.73 29.68 29.73 445,692 +0.04(+0.13%)
Jul 19, 2023 29.60 29.70 29.58 29.69 773,882 +0.10(+0.34%)
Jul 18, 2023 29.55 29.70 29.54 29.59 1,528,076 +0.04(+0.14%)
Jul 17, 2023 29.56 29.59 29.54 29.55 384,411 -0.02(-0.07%)
Jul 14, 2023 29.48 29.61 29.43 29.57 1,486,878 +0.62(+2.14%)
Jul 13, 2023 28.99 28.99 28.89 28.95 466,424 +0.05(+0.17%)
Jul 12, 2023 29.13 29.14 28.85 28.90 584,973 -0.22(-0.76%)
Jul 11, 2023 28.89 29.14 28.86 29.12 1,347,712 +0.22(+0.76%)
Jul 10, 2023 28.90 28.95 28.76 28.90 528,016 +0.07(+0.24%)
Jul 07, 2023 29.00 29.01 28.77 28.83 445,324 -0.13(-0.45%)
Jul 06, 2023 28.62 29.13 28.62 28.96 1,040,110 +0.27(+0.94%)
Jul 05, 2023 28.60 28.70 28.60 28.69 490,567 +0.09(+0.31%)
Jul 03, 2023 28.61 28.65 28.58 28.60 497,285 -0.04(-0.14%)
Jun 30, 2023 28.73 28.79 28.63 28.64 614,130 -0.08(-0.28%)
Jun 29, 2023 28.73 28.83 28.69 28.72 772,751 +0.02(+0.07%)
Jun 28, 2023 28.86 28.87 28.70 28.70 512,671 -0.10(-0.35%)
Jun 27, 2023 28.89 28.89 28.77 28.80 676,237 -0.07(-0.24%)
Jun 26, 2023 28.83 28.99 28.80 28.87 822,619 +0.07(+0.24%)
Jun 23, 2023 28.81 28.87 28.74 28.80 858,489 -0.01(-0.03%)
Jun 22, 2023 28.83 28.87 28.81 28.81 438,249 -0.03(-0.10%)
Jun 21, 2023 28.81 28.85 28.75 28.84 1,242,548 +0.00(+0.00%)
Jun 20, 2023 28.93 28.93 28.81 28.84 812,631 -0.06(-0.21%)
Jun 16, 2023 28.99 29.00 28.86 28.90 900,737 -0.05(-0.17%)
Jun 15, 2023 28.94 28.99 28.91 28.95 472,319 -0.51(-1.73%)
May 08, 2023 29.50 29.85 29.11 29.46 228,340 +0.05(+0.17%)
May 05, 2023 29.00 29.49 28.75 29.41 286,826 +0.92(+3.23%)
May 04, 2023 28.37 28.91 28.35 28.49 285,391 -0.06(-0.21%)
May 03, 2023 29.21 29.59 28.46 28.55 269,945 -0.55(-1.89%)
May 02, 2023 29.39 29.39 28.47 29.10 328,068 -0.35(-1.19%)
May 01, 2023 29.25 29.76 28.96 29.45 241,690 +0.20(+0.68%)
Apr 28, 2023 28.78 29.57 28.65 29.25 264,312 +0.33(+1.14%)
Apr 27, 2023 28.73 29.27 28.33 28.92 232,744 +0.50(+1.76%)
Apr 26, 2023 28.06 28.71 28.06 28.42 342,978 +0.42(+1.50%)
Apr 25, 2023 28.18 28.20 27.66 28.00 442,165 -0.34(-1.20%)
Apr 24, 2023 27.85 28.47 27.51 28.34 310,252 +0.57(+2.05%)
Apr 21, 2023 27.93 28.24 27.65 27.77 309,782 -0.32(-1.14%)
Apr 20, 2023 27.68 28.30 27.40 28.09 238,305 +0.09(+0.32%)
Apr 19, 2023 27.60 28.08 27.40 28.00 277,842 +0.20(+0.72%)
Apr 18, 2023 28.30 28.30 27.56 27.80 320,892 -0.29(-1.03%)
Apr 17, 2023 27.37 28.15 27.12 28.09 546,402 +0.98(+3.61%)
Apr 14, 2023 27.64 28.15 26.58 27.11 283,800 -0.26(-0.95%)
Apr 13, 2023 27.44 27.76 27.00 27.37 256,317 +0.04(+0.15%)
Apr 12, 2023 28.11 28.11 27.23 27.33 254,637 -0.37(-1.34%)
Apr 11, 2023 27.51 27.88 27.14 27.70 452,136 +0.49(+1.80%)
Apr 10, 2023 26.48 27.82 26.10 27.21 511,101 +0.74(+2.80%)
Apr 06, 2023 26.65 26.86 26.18 26.47 417,312 -0.12(-0.45%)
Apr 05, 2023 26.50 26.71 25.80 26.59 357,177 -0.20(-0.75%)
Apr 04, 2023 27.51 27.54 26.59 26.79 268,431 -0.45(-1.65%)
Apr 03, 2023 27.30 27.66 26.64 27.24 374,860 -0.01(-0.04%)
Mar 31, 2023 27.15 27.78 26.84 27.25 331,122 +0.64(+2.41%)
Mar 30, 2023 26.94 27.29 26.39 26.61 304,349 +0.00(+0.02%)
Mar 29, 2023 26.29 26.66 25.96 26.61 267,126 +0.57(+2.18%)
Mar 28, 2023 25.51 26.12 25.50 26.04 300,102 +0.39(+1.52%)
Mar 27, 2023 25.03 26.13 25.02 25.65 495,558 +0.76(+3.06%)
Mar 24, 2023 25.17 25.49 24.72 24.89 513,823 -0.68(-2.67%)
Mar 23, 2023 25.95 26.45 25.25 25.57 521,491 -0.19(-0.72%)
Mar 22, 2023 26.10 26.53 25.53 25.75 509,041 +0.23(+0.92%)
Mar 21, 2023 25.56 27.02 25.48 25.52 668,560 +0.30(+1.20%)
Mar 20, 2023 24.98 25.36 23.89 25.22 1,647,883 +2.99(+13.45%)
Mar 17, 2023 24.05 24.06 21.93 22.23 1,100,559 -2.08(-8.56%)
Mar 16, 2023 23.60 24.65 23.06 24.31 448,876 +0.27(+1.14%)
Mar 15, 2023 24.15 24.66 23.45 24.04 749,357 -0.67(-2.73%)
Mar 14, 2023 26.11 26.32 24.61 24.71 500,716 -0.60(-2.36%)
Mar 13, 2023 25.90 26.00 25.23 25.31 705,337 -1.31(-4.92%)
Mar 10, 2023 27.69 27.71 26.28 26.61 519,713 -1.15(-4.15%)
Mar 09, 2023 28.09 28.32 27.65 27.77 373,536 -0.49(-1.73%)
Mar 08, 2023 28.41 28.59 27.85 28.26 265,473 +0.21(+0.77%)
Mar 07, 2023 27.85 28.46 27.80 28.04 409,371 +0.18(+0.63%)
Mar 06, 2023 28.89 29.97 27.66 27.87 519,759 -0.66(-2.33%)
Mar 03, 2023 28.52 28.79 27.76 28.53 287,574 +0.40(+1.42%)
Mar 02, 2023 28.78 30.20 27.76 28.13 595,039 -1.12(-3.84%)
Mar 01, 2023 28.44 29.74 26.25 29.25 909,534 +2.08(+7.66%)
Feb 28, 2023 27.03 27.89 26.83 27.17 628,972 +0.29(+1.09%)
Feb 27, 2023 26.58 27.17 26.09 26.88 460,074 +0.65(+2.50%)
Feb 24, 2023 26.93 27.00 25.38 26.22 625,689 -1.17(-4.28%)
Feb 23, 2023 27.96 27.96 26.74 27.40 377,935 -0.22(-0.81%)
Feb 22, 2023 27.06 28.05 26.94 27.62 351,914 +0.56(+2.06%)
Feb 21, 2023 28.87 28.97 26.94 27.06 616,391 -2.31(-7.85%)
Feb 17, 2023 30.01 30.01 28.87 29.37 422,418 -0.43(-1.44%)
Feb 16, 2023 30.27 30.81 29.79 29.80 323,087 -0.94(-3.05%)
Feb 15, 2023 30.46 30.89 30.04 30.74 278,723 +0.25(+0.83%)
Feb 14, 2023 30.64 30.76 29.88 30.48 296,324 -0.42(-1.36%)
Feb 13, 2023 30.25 31.26 29.78 30.90 247,282 +0.55(+1.80%)
Feb 10, 2023 30.14 30.49 29.62 30.36 195,892 -0.04(-0.13%)
Feb 09, 2023 32.32 32.57 30.23 30.40 341,045 -1.40(-4.39%)
Feb 08, 2023 31.67 31.99 31.03 31.79 505,440 +0.16(+0.49%)
Feb 07, 2023 31.29 31.78 30.49 31.64 310,267 +0.08(+0.25%)
Feb 06, 2023 31.35 31.93 31.25 31.56 313,433 -0.18(-0.55%)
Feb 03, 2023 31.57 32.25 30.99 31.73 247,458 -0.18(-0.55%)
Feb 02, 2023 31.52 33.04 31.52 31.91 568,005 +0.83(+2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.