Franchise Group, Inc. - Price History
Monthly price history for FRG (Franchise Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 29.88 USD | 29.88 USD |
September 2023 | 29.88 USD | 29.88 USD |
August 2023 | 29.88 USD | 29.88 USD |
July 2023 | 29.76 USD | 29.76 USD |
June 2023 | 28.64 USD | 28.64 USD |
May 2023 | 28.63 USD | 29.10 USD |
April 2023 | 28.77 USD | 29.25 USD |
March 2023 | 26.81 USD | 27.25 USD |
February 2023 | 26.73 USD | 27.81 USD |
January 2023 | 29.69 USD | 30.89 USD |
December 2022 | 22.89 USD | 23.82 USD |
November 2022 | 24.38 USD | 26.05 USD |
October 2022 | 28.41 USD | 30.35 USD |
September 2022 | 22.74 USD | 24.30 USD |
August 2022 | 30.97 USD | 33.89 USD |
July 2022 | 30.09 USD | 32.93 USD |
June 2022 | 32.05 USD | 35.07 USD |
May 2022 | 35.64 USD | 39.67 USD |
April 2022 | 33.50 USD | 37.29 USD |
March 2022 | 37.22 USD | 41.43 USD |
February 2022 | 37.31 USD | 42.15 USD |
January 2022 | 44.32 USD | 50.07 USD |
December 2021 | 46.17 USD | 52.16 USD |
November 2021 | 41.77 USD | 47.75 USD |
October 2021 | 32.19 USD | 36.80 USD |
September 2021 | 30.98 USD | 35.41 USD |
August 2021 | 30.08 USD | 34.73 USD |
July 2021 | 29.41 USD | 33.96 USD |
June 2021 | 30.55 USD | 35.27 USD |
May 2021 | 31.65 USD | 36.94 USD |
April 2021 | 33.02 USD | 38.53 USD |
March 2021 | 30.94 USD | 36.11 USD |
February 2021 | 29.73 USD | 35.08 USD |
January 2021 | 30.75 USD | 36.28 USD |
December 2020 | 25.81 USD | 30.45 USD |
November 2020 | 22.41 USD | 26.79 USD |
October 2020 | 19.17 USD | 22.92 USD |
September 2020 | 21.21 USD | 25.36 USD |
August 2020 | 20.34 USD | 24.56 USD |
July 2020 | 20.29 USD | 24.50 USD |
June 2020 | 18.12 USD | 21.88 USD |
May 2020 | 12.91 USD | 15.80 USD |
April 2020 | 11.80 USD | 14.44 USD |
March 2020 | 6.94 USD | 8.72 USD |
February 2020 | 18.46 USD | 23.20 USD |
January 2020 | 17.59 USD | 22.11 USD |
December 2019 | 18.46 USD | 23.20 USD |
November 2019 | 10.86 USD | 13.89 USD |
October 2019 | 9.35 USD | 11.96 USD |
September 2019 | 9.31 USD | 11.91 USD |
August 2019 | 9.35 USD | 11.96 USD |
July 2019 | 9.30 USD | 11.90 USD |
June 2019 | 7.50 USD | 9.60 USD |
May 2019 | 7.82 USD | 10.00 USD |
April 2019 | 7.03 USD | 9.00 USD |
March 2019 | 7.73 USD | 9.89 USD |
February 2019 | 9.03 USD | 11.55 USD |
January 2019 | 9.31 USD | 11.91 USD |
December 2018 | 9.17 USD | 11.73 USD |
November 2018 | 9.53 USD | 12.19 USD |
October 2018 | 8.44 USD | 10.80 USD |
September 2018 | 9.11 USD | 11.65 USD |
August 2018 | 8.99 USD | 11.50 USD |
July 2018 | 8.05 USD | 10.30 USD |
June 2018 | 6.22 USD | 8.08 USD |
May 2018 | 8.09 USD | 10.50 USD |
April 2018 | 7.93 USD | 10.30 USD |
March 2018 | 7.66 USD | 10.10 USD |
February 2018 | 5.95 USD | 7.85 USD |
January 2018 | 7.81 USD | 10.30 USD |
December 2017 | 8.23 USD | 11.00 USD |
November 2017 | 8.94 USD | 11.95 USD |
October 2017 | 9.76 USD | 13.05 USD |
September 2017 | 10.65 USD | 14.40 USD |
August 2017 | 9.94 USD | 13.45 USD |
July 2017 | 10.42 USD | 14.10 USD |
June 2017 | 9.46 USD | 12.95 USD |
May 2017 | 10.30 USD | 14.10 USD |
April 2017 | 10.27 USD | 14.05 USD |
March 2017 | 10.30 USD | 14.25 USD |
February 2017 | 10.80 USD | 14.95 USD |
January 2017 | 9.68 USD | 13.40 USD |
December 2016 | 9.57 USD | 13.40 USD |
November 2016 | 8.79 USD | 12.30 USD |
October 2016 | 8.46 USD | 11.85 USD |
September 2016 | 9.01 USD | 12.78 USD |
August 2016 | 9.58 USD | 13.59 USD |
July 2016 | 9.77 USD | 13.86 USD |
June 2016 | 9.28 USD | 13.32 USD |
May 2016 | 8.15 USD | 11.70 USD |
April 2016 | 8.33 USD | 11.95 USD |
March 2016 | 13.53 USD | 19.59 USD |
February 2016 | 11.73 USD | 16.98 USD |
January 2016 | 14.82 USD | 21.45 USD |
December 2015 | 16.33 USD | 23.83 USD |
November 2015 | 15.17 USD | 22.14 USD |
October 2015 | 15.82 USD | 23.09 USD |
September 2015 | 15.85 USD | 23.29 USD |
August 2015 | 16.03 USD | 23.56 USD |
July 2015 | 17.87 USD | 26.26 USD |
June 2015 | 16.73 USD | 24.75 USD |
May 2015 | 16.08 USD | 23.78 USD |
April 2015 | 18.73 USD | 27.70 USD |
March 2015 | 18.71 USD | 27.83 USD |
February 2015 | 19.11 USD | 28.42 USD |
January 2015 | 24.21 USD | 36.00 USD |
December 2014 | 24.03 USD | 35.74 USD |
November 2014 | 25.62 USD | 38.11 USD |
October 2014 | 25.48 USD | 37.89 USD |
September 2014 | 21.72 USD | 32.30 USD |
August 2014 | 22.79 USD | 33.89 USD |
July 2014 | 23.61 USD | 35.11 USD |
June 2014 | 22.40 USD | 33.31 USD |
May 2014 | 18.48 USD | 27.49 USD |
April 2014 | 18.29 USD | 27.20 USD |
March 2014 | 18.65 USD | 27.74 USD |
February 2014 | 17.01 USD | 25.30 USD |
January 2014 | 17.60 USD | 26.18 USD |
December 2013 | 16.34 USD | 24.30 USD |
November 2013 | 16.37 USD | 24.35 USD |
October 2013 | 13.28 USD | 19.75 USD |
September 2013 | 12.74 USD | 18.95 USD |
August 2013 | 11.26 USD | 16.74 USD |
July 2013 | 11.73 USD | 17.44 USD |
June 2013 | 10.93 USD | 16.25 USD |
May 2013 | 10.89 USD | 16.20 USD |
April 2013 | 11.60 USD | 17.25 USD |
March 2013 | 10.62 USD | 15.79 USD |
February 2013 | 10.59 USD | 15.75 USD |
January 2013 | 10.91 USD | 16.23 USD |
December 2012 | 9.27 USD | 13.78 USD |
November 2012 | 9.34 USD | 13.89 USD |
October 2012 | 10.02 USD | 14.90 USD |
September 2012 | 7.89 USD | 11.74 USD |
August 2012 | 6.09 USD | 9.05 USD |
July 2012 | 8.38 USD | 12.46 USD |
June 2012 | 9.48 USD | 14.10 USD |
FRG
Price: 29.88USD
Dividend Yield: 8.65%
Forward Dividend Yield: 6.29%
Payout Ratio: 78.86%
Dividend Per Share: 1.88 USD
Earnings Per Share: 3.17 USD
P/E Ratio: 15.35
Exchange: NGM
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 306200
Market Capitalization: 1.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%