Franchise Group, Inc. ( FRG) - Price History
Monthly price history for FRG (Franchise Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29.88 | $29.88 |
| September 2023 | $29.88 | $29.88 |
| August 2023 | $29.88 | $29.88 |
| July 2023 | $29.76 | $29.76 |
| June 2023 | $28.64 | $28.64 |
| May 2023 | $28.62 | $29.10 |
| April 2023 | $28.77 | $29.25 |
| March 2023 | $26.80 | $27.25 |
| February 2023 | $26.73 | $27.81 |
| January 2023 | $29.69 | $30.89 |
| December 2022 | $22.89 | $23.82 |
| November 2022 | $24.38 | $26.05 |
| October 2022 | $28.41 | $30.35 |
| September 2022 | $22.74 | $24.30 |
| August 2022 | $30.97 | $33.89 |
| July 2022 | $30.09 | $32.93 |
| June 2022 | $32.05 | $35.07 |
| May 2022 | $35.64 | $39.67 |
| April 2022 | $33.50 | $37.29 |
| March 2022 | $37.22 | $41.43 |
| February 2022 | $37.31 | $42.15 |
| January 2022 | $44.32 | $50.07 |
| December 2021 | $46.17 | $52.16 |
| November 2021 | $41.77 | $47.75 |
| October 2021 | $32.19 | $36.80 |
| September 2021 | $30.98 | $35.41 |
| August 2021 | $30.08 | $34.73 |
| July 2021 | $29.41 | $33.96 |
| June 2021 | $30.55 | $35.27 |
| May 2021 | $31.65 | $36.94 |
| April 2021 | $33.02 | $38.53 |
| March 2021 | $30.94 | $36.11 |
| February 2021 | $29.73 | $35.08 |
| January 2021 | $30.75 | $36.28 |
| December 2020 | $25.80 | $30.45 |
| November 2020 | $22.41 | $26.79 |
| October 2020 | $19.17 | $22.92 |
| September 2020 | $21.21 | $25.36 |
| August 2020 | $20.34 | $24.56 |
| July 2020 | $20.29 | $24.50 |
| June 2020 | $18.12 | $21.88 |
| May 2020 | $12.91 | $15.80 |
| April 2020 | $11.80 | $14.44 |
| March 2020 | $6.94 | $8.72 |
| February 2020 | $18.46 | $23.20 |
| January 2020 | $17.59 | $22.11 |
| December 2019 | $18.46 | $23.20 |
| November 2019 | $10.86 | $13.89 |
| October 2019 | $9.35 | $11.96 |
| September 2019 | $9.31 | $11.91 |
| August 2019 | $9.35 | $11.96 |
| July 2019 | $9.30 | $11.90 |
| June 2019 | $7.50 | $9.60 |
| May 2019 | $7.82 | $10 |
| April 2019 | $7.03 | $9 |
| March 2019 | $7.73 | $9.89 |
| February 2019 | $9.03 | $11.55 |
| January 2019 | $9.31 | $11.91 |
| December 2018 | $9.17 | $11.73 |
| November 2018 | $9.53 | $12.19 |
| October 2018 | $8.44 | $10.80 |
| September 2018 | $9.10 | $11.65 |
| August 2018 | $8.99 | $11.50 |
| July 2018 | $8.05 | $10.30 |
| June 2018 | $6.22 | $8.08 |
| May 2018 | $8.09 | $10.50 |
| April 2018 | $7.93 | $10.30 |
| March 2018 | $7.66 | $10.10 |
| February 2018 | $5.95 | $7.85 |
| January 2018 | $7.81 | $10.30 |
| December 2017 | $8.22 | $11 |
| November 2017 | $8.94 | $11.95 |
| October 2017 | $9.76 | $13.05 |
| September 2017 | $10.64 | $14.40 |
| August 2017 | $9.94 | $13.45 |
| July 2017 | $10.42 | $14.10 |
| June 2017 | $9.46 | $12.95 |
| May 2017 | $10.30 | $14.10 |
| April 2017 | $10.27 | $14.05 |
| March 2017 | $10.30 | $14.25 |
| February 2017 | $10.80 | $14.95 |
| January 2017 | $9.68 | $13.40 |
| December 2016 | $9.57 | $13.40 |
| November 2016 | $8.78 | $12.30 |
| October 2016 | $8.46 | $11.85 |
| September 2016 | $9.01 | $12.78 |
| August 2016 | $9.58 | $13.59 |
| July 2016 | $9.77 | $13.86 |
| June 2016 | $9.28 | $13.32 |
| May 2016 | $8.15 | $11.70 |
| April 2016 | $8.32 | $11.95 |
| March 2016 | $13.53 | $19.59 |
| February 2016 | $11.73 | $16.98 |
| January 2016 | $14.82 | $21.45 |
| December 2015 | $16.33 | $23.83 |
| November 2015 | $15.17 | $22.14 |
| October 2015 | $15.82 | $23.09 |
| September 2015 | $15.85 | $23.29 |
| August 2015 | $16.03 | $23.56 |
| July 2015 | $17.87 | $26.26 |
| June 2015 | $16.73 | $24.75 |
| May 2015 | $16.08 | $23.78 |
| April 2015 | $18.73 | $27.70 |
| March 2015 | $18.71 | $27.83 |
| February 2015 | $19.11 | $28.42 |
| January 2015 | $24.20 | $36 |
| December 2014 | $24.03 | $35.74 |
| November 2014 | $25.62 | $38.10 |
| October 2014 | $25.48 | $37.89 |
| September 2014 | $21.72 | $32.30 |
| August 2014 | $22.79 | $33.89 |
| July 2014 | $23.61 | $35.11 |
| June 2014 | $22.40 | $33.31 |
| May 2014 | $18.48 | $27.49 |
| April 2014 | $18.29 | $27.20 |
| March 2014 | $18.65 | $27.74 |
| February 2014 | $17.01 | $25.30 |
| January 2014 | $17.60 | $26.18 |
| December 2013 | $16.34 | $24.30 |
| November 2013 | $16.37 | $24.35 |
| October 2013 | $13.28 | $19.75 |
| September 2013 | $12.74 | $18.95 |
| August 2013 | $11.26 | $16.74 |
| July 2013 | $11.73 | $17.44 |
| June 2013 | $10.93 | $16.25 |
| May 2013 | $10.89 | $16.20 |
| April 2013 | $11.60 | $17.25 |
| March 2013 | $10.62 | $15.79 |
| February 2013 | $10.59 | $15.75 |
| January 2013 | $10.91 | $16.23 |
| December 2012 | $9.26 | $13.78 |
| November 2012 | $9.34 | $13.89 |
| October 2012 | $10.02 | $14.90 |
| September 2012 | $7.89 | $11.74 |
| August 2012 | $6.08 | $9.05 |
| July 2012 | $8.38 | $12.46 |
| June 2012 | $9.48 | $14.10 |
FRG
Price: $29.88
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
Country: United States
Volume: 306200
Market Capitalization: 1.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%