Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2020 17.79 18.91 17.73 18.42 398,191 +0.31(+1.72%)
Jun 29, 2020 19.38 19.38 17.88 18.11 752,299 -1.18(-6.11%)
Jun 26, 2020 19.58 19.62 18.29 19.29 5,787,047 -1.83(-8.65%)
Jun 25, 2020 21.48 22.25 20.48 21.12 223,667 -0.35(-1.65%)
Jun 24, 2020 21.46 22.31 21.19 21.47 182,861 +0.02(+0.08%)
Jun 23, 2020 21.97 22.53 21.20 21.46 372,358 -0.29(-1.36%)
Jun 22, 2020 20.87 22.40 20.44 21.75 627,954 +0.99(+4.79%)
Jun 19, 2020 17.03 20.80 17.03 20.76 680,703 +5.17(+33.17%)
Jun 18, 2020 18.47 18.89 14.73 15.59 643,381 -2.98(-16.06%)
Jun 17, 2020 19.14 19.19 18.49 18.57 185,675 -0.32(-1.67%)
Jun 16, 2020 19.32 19.32 18.89 18.89 110,897 +0.01(+0.04%)
Jun 15, 2020 18.84 19.45 18.29 18.88 190,673 -0.02(-0.13%)
Jun 12, 2020 18.49 19.23 18.15 18.90 114,220 +0.98(+5.47%)
Jun 11, 2020 17.23 19.11 17.23 17.92 124,895 -1.86(-9.41%)
Jun 10, 2020 17.02 19.78 16.78 19.78 177,853 +2.89(+17.12%)
Jun 09, 2020 16.62 18.63 16.32 16.89 146,126 +0.36(+2.16%)
Jun 08, 2020 16.87 16.87 16.51 16.53 62,731 -0.17(-1.04%)
Jun 05, 2020 15.53 16.76 15.53 16.71 114,461 +1.30(+8.47%)
Jun 04, 2020 13.79 15.40 13.79 15.40 111,741 +1.40(+10.03%)
Jun 03, 2020 13.63 14.21 13.24 14.00 143,614 +0.54(+4.01%)
Jun 02, 2020 13.34 13.50 13.29 13.46 53,476 +0.11(+0.81%)
Jun 01, 2020 13.24 13.58 12.96 13.35 63,839 +0.22(+1.71%)
May 29, 2020 13.29 13.40 13.11 13.13 72,456 -0.17(-1.25%)
May 28, 2020 13.43 13.43 13.19 13.29 47,295 -0.07(-0.56%)
May 27, 2020 13.53 13.53 13.13 13.37 88,077 +0.07(+0.56%)
May 26, 2020 13.54 13.54 13.13 13.29 59,697 +0.02(+0.13%)
May 22, 2020 12.70 13.32 12.70 13.28 73,298 +0.42(+3.30%)
May 21, 2020 12.29 13.19 12.18 12.85 70,614 +0.73(+6.03%)
May 20, 2020 11.38 12.26 11.23 12.12 104,430 +1.16(+10.61%)
May 19, 2020 11.22 11.34 10.94 10.96 41,159 -0.34(-3.01%)
May 18, 2020 11.98 12.11 10.98 11.30 55,799 -0.48(-4.09%)
May 15, 2020 12.18 12.37 11.63 11.78 52,596 -0.50(-4.06%)
May 14, 2020 12.17 12.70 11.88 12.28 48,121 -0.20(-1.60%)
May 13, 2020 12.82 12.87 12.10 12.48 59,483 -0.54(-4.15%)
May 12, 2020 13.70 13.70 12.89 13.02 34,817 -0.52(-3.81%)
May 11, 2020 13.29 13.92 13.11 13.53 50,913 +0.19(+1.43%)
May 08, 2020 12.13 13.39 12.06 13.34 68,002 +1.22(+10.07%)
May 07, 2020 11.53 12.12 11.13 12.12 25,132 +0.03(+0.28%)
May 06, 2020 12.09 12.16 10.26 12.09 36,658 -0.05(-0.41%)
May 05, 2020 12.04 12.27 12.04 12.14 49,315 +0.06(+0.48%)
May 04, 2020 11.84 12.30 11.26 12.08 43,084 +0.27(+2.32%)
May 01, 2020 11.11 12.05 11.01 11.81 22,747 -0.19(-1.59%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.