Franchise Group, Inc. - Price History

Monthly price history for FRG (Franchise Group, Inc.)

DateAdjusted priceReal 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

52 week price:
22.45
44.25

Dividend Yield: 8.65%

5-year range yield:
2.94%
8.65%

Forward Dividend Yield: 6.29%

Payout Ratio: 78.86%

Payout Ratio Range:
-968.62%
89.93%

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%

Links: