Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 31, 2020 21.05 21.14 20.55 20.68 151,018 -0.39(-1.84%)
Aug 28, 2020 20.77 21.50 20.77 21.07 274,798 +0.09(+0.44%)
Aug 27, 2020 20.69 21.09 20.48 20.98 120,899 +0.37(+1.80%)
Aug 26, 2020 20.87 21.19 20.50 20.61 93,112 -0.26(-1.25%)
Aug 25, 2020 21.03 21.05 20.39 20.87 143,052 -0.03(-0.16%)
Aug 24, 2020 20.66 21.12 20.04 20.90 135,011 +0.36(+1.76%)
Aug 21, 2020 20.71 20.89 20.13 20.54 174,451 -0.23(-1.10%)
Aug 20, 2020 20.81 21.12 20.66 20.77 129,629 -0.21(-1.00%)
Aug 19, 2020 21.24 21.40 20.76 20.98 119,054 -0.26(-1.23%)
Aug 18, 2020 21.46 21.88 21.18 21.24 96,037 -0.22(-1.02%)
Aug 17, 2020 21.56 21.65 21.26 21.46 114,419 -0.07(-0.31%)
Aug 14, 2020 21.40 21.67 21.10 21.52 112,698 +0.05(+0.24%)
Aug 13, 2020 21.93 22.30 21.41 21.47 118,205 -0.39(-1.77%)
Aug 12, 2020 22.31 22.35 21.52 21.86 332,750 -0.22(-0.99%)
Aug 11, 2020 22.13 22.63 21.78 22.08 286,536 +0.03(+0.11%)
Aug 10, 2020 22.50 22.62 21.74 22.05 215,637 -0.18(-0.80%)
Aug 07, 2020 22.01 22.74 21.95 22.23 200,220 +0.40(+1.85%)
Aug 06, 2020 21.65 22.11 21.22 21.83 199,940 +0.27(+1.25%)
Aug 05, 2020 21.89 21.89 20.84 21.56 166,013 +0.01(+0.04%)
Aug 04, 2020 20.94 21.80 20.94 21.55 148,215 +0.52(+2.48%)
Aug 03, 2020 20.75 21.36 20.75 21.03 220,712 +0.40(+1.92%)
Jul 31, 2020 20.93 21.40 20.21 20.63 198,320 +0.41(+2.04%)
Jul 30, 2020 19.58 20.98 19.57 20.22 866,297 +0.57(+2.91%)
Jul 29, 2020 19.36 19.96 19.36 19.65 80,829 +0.46(+2.41%)
Jul 28, 2020 19.76 19.76 19.03 19.18 130,232 -0.61(-3.06%)
Jul 27, 2020 19.20 20.12 19.20 19.79 311,175 +0.71(+3.71%)
Jul 24, 2020 18.60 19.62 18.55 19.08 170,413 -0.13(-0.70%)
Jul 23, 2020 19.17 19.48 18.90 19.22 150,819 +0.06(+0.31%)
Jul 22, 2020 18.15 19.28 18.14 19.16 310,256 +1.06(+5.86%)
Jul 21, 2020 17.86 18.29 17.85 18.10 110,738 +0.41(+2.33%)
Jul 20, 2020 17.52 18.19 17.30 17.68 107,688 +0.13(+0.77%)
Jul 17, 2020 17.41 17.68 17.28 17.55 147,493 +0.10(+0.58%)
Jul 16, 2020 17.52 17.68 17.25 17.45 187,037 +0.19(+1.12%)
Jul 15, 2020 16.72 17.33 16.42 17.25 277,440 +0.65(+3.90%)
Jul 14, 2020 16.50 16.89 16.42 16.61 112,408 +0.02(+0.10%)
Jul 13, 2020 17.57 17.88 16.58 16.59 219,049 -0.79(-4.55%)
Jul 10, 2020 17.64 17.67 16.92 17.38 281,686 -0.24(-1.39%)
Jul 09, 2020 16.97 17.84 16.72 17.62 369,945 +0.80(+4.75%)
Jul 08, 2020 16.83 16.93 16.43 16.82 466,829 +0.02(+0.10%)
Jul 07, 2020 17.91 17.93 16.76 16.81 256,587 -1.22(-6.77%)
Jul 06, 2020 17.68 18.39 17.56 18.03 296,583 +0.55(+3.13%)
Jul 02, 2020 18.30 18.90 17.35 17.48 502,214 -0.82(-4.46%)
Jul 01, 2020 18.49 18.93 18.24 18.30 321,810 -0.13(-0.69%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.