| 名前 | Franchise Group Inc. 7.50% Series A Cumulative Perpetual Preferred Stock |
| ティッカー | FRGAP |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.44 | 25.23 | 25.33 | 25.33 | 58700.0 | 25.33 |
| 2021-02-12 | 25.3 | 25.15 | 25.15 | 25.24 | 31600.0 | 25.24 |
| 2021-02-11 | 25.27 | 25.15 | 25.27 | 25.15 | 17900.0 | 25.15 |
| 2021-02-10 | 25.34 | 25.2 | 25.2 | 25.28 | 53800.0 | 25.28 |
| 2021-02-09 | 25.28 | 25.11 | 25.28 | 25.13 | 22800.0 | 25.13 |
| 2021-02-08 | 25.29 | 25.11 | 25.29 | 25.22 | 23500.0 | 25.22 |
| 2021-02-05 | 25.29 | 25.18 | 25.21 | 25.22 | 44200.0 | 25.22 |
| 2021-02-04 | 25.28 | 25.16 | 25.22 | 25.21 | 30100.0 | 25.21 |
| 2021-02-03 | 25.33 | 25.09 | 25.24 | 25.19 | 65000.0 | 25.19 |
| 2021-02-02 | 25.32 | 25.16 | 25.19 | 25.16 | 75000.0 | 25.16 |
| 2021-02-01 | 25.19 | 25.04 | 25.05 | 25.19 | 96600.0 | 25.19 |
| 2021-01-29 | 25.16 | 24.99 | 25.08 | 25.08 | 455100.0 | 25.08 |
| 2021-01-28 | 25.17 | 25.0 | 25.1 | 25.1 | 119900.0 | 25.1 |
| 2021-01-27 | 25.1 | 24.9 | 25.0 | 25.05 | 84800.0 | 25.05 |
| 2021-01-26 | 25.09 | 24.96 | 25.0 | 25.04 | 109000.0 | 25.04 |
| 2021-01-25 | 25.08 | 24.82 | 24.96 | 24.96 | 128000.0 | 24.96 |
| 2021-01-22 | 24.9 | 24.71 | 24.71 | 24.89 | 109800.0 | 24.89 |
| 2021-01-21 | 24.88 | 24.68 | 24.88 | 24.68 | 82500.0 | 24.68 |
| 2021-01-20 | 24.96 | 24.77 | 24.96 | 24.8 | 85400.0 | 24.8 |
| 2021-01-19 | 24.92 | 24.74 | 24.81 | 24.84 | 313300.0 | 24.84 |
| 2021-01-15 | 24.7 | 24.61 | 24.7 | 24.68 | 44600.0 | 24.68 |
| 2021-01-14 | 24.8 | 24.61 | 24.8 | 24.69 | 68100.0 | 24.69 |
| 2021-01-13 | 24.64 | 24.45 | 24.51 | 24.56 | 171000.0 | 24.56 |
| 2021-01-12 | 24.79 | 24.51 | 24.75 | 24.54 | 543500.0 | 24.54 |
| 2021-01-11 | 25.38 | 25.2 | 25.3 | 25.25 | 42600.0 | 25.25 |
| 2021-01-08 | 26.0 | 25.7 | 26.0 | 25.7 | 35700.0 | 25.7 |
| 2021-01-07 | 26.0 | 25.8 | 25.8 | 26.0 | 3000.0 | 26.0 |
| 2021-01-06 | 25.8 | 25.65 | 25.65 | 25.69 | 1600.0 | 25.69 |
| 2021-01-05 | 25.8 | 25.74 | 25.75 | 25.8 | 3300.0 | 25.8 |
| 2021-01-04 | 25.8 | 25.11 | 25.8 | 25.48 | 3300.0 | 25.48 |
| 2020-12-31 | 25.68 | 25.5 | 25.5 | 25.68 | 4200.0 | 25.68 |
| 2020-12-30 | 25.64 | 25.5 | 25.64 | 25.56 | 8000.0 | 25.56 |
| 2020-12-29 | 26.0 | 25.99 | 25.99 | 26.0 | 5700.0 | 25.53 |
| 2020-12-28 | 26.0 | 25.89 | 25.9 | 25.99 | 7700.0 | 25.52 |
| 2020-12-24 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 | 25.48 |
| 2020-12-23 | 25.95 | 25.95 | 25.95 | 25.95 | 200.0 | 25.48 |
| 2020-12-22 | 25.75 | 25.56 | 25.59 | 25.75 | 4200.0 | 25.29 |
| 2020-12-21 | 25.95 | 25.91 | 25.92 | 25.95 | 1900.0 | 25.48 |
| 2020-12-18 | 25.99 | 25.79 | 25.83 | 25.95 | 14000.0 | 25.48 |
| 2020-12-17 | 26.2 | 26.0 | 26.03 | 26.01 | 5900.0 | 25.54 |
| 2020-12-16 | 26.22 | 25.9 | 25.93 | 26.1 | 6500.0 | 25.63 |
| 2020-12-15 | 26.22 | 26.0 | 26.0 | 26.16 | 2400.0 | 25.69 |
| 2020-12-14 | 26.0 | 25.56 | 26.0 | 26.0 | 7500.0 | 25.53 |
| 2020-12-11 | 26.0 | 25.6 | 26.0 | 25.93 | 7900.0 | 25.47 |
| 2020-12-10 | 26.0 | 25.62 | 25.62 | 26.0 | 6200.0 | 25.53 |
| 2020-12-09 | 26.1 | 25.9 | 25.91 | 26.0 | 13400.0 | 25.53 |
| 2020-12-08 | 26.0 | 25.62 | 25.63 | 25.99 | 6200.0 | 25.52 |
| 2020-12-07 | 25.75 | 25.5 | 25.75 | 25.69 | 2900.0 | 25.23 |
| 2020-12-04 | 25.66 | 25.28 | 25.45 | 25.65 | 16900.0 | 25.19 |
| 2020-12-03 | 25.55 | 25.41 | 25.48 | 25.41 | 1600.0 | 24.95 |
| 2020-12-02 | 25.47 | 25.3 | 25.45 | 25.45 | 7700.0 | 24.99 |
| 2020-12-01 | 25.55 | 25.4 | 25.5 | 25.45 | 9500.0 | 24.99 |
| 2020-11-30 | 25.54 | 25.4 | 25.54 | 25.5 | 4200.0 | 25.04 |
| 2020-11-27 | 25.69 | 25.37 | 25.5 | 25.42 | 10100.0 | 24.97 |
| 2020-11-25 | 25.7 | 25.38 | 25.38 | 25.69 | 16200.0 | 25.23 |
| 2020-11-24 | 25.55 | 25.41 | 25.41 | 25.45 | 8300.0 | 24.99 |
| 2020-11-23 | 25.41 | 25.2 | 25.24 | 25.4 | 19100.0 | 24.94 |
| 2020-11-20 | 25.2 | 25.02 | 25.2 | 25.19 | 900.0 | 24.74 |
| 2020-11-19 | 25.23 | 25.03 | 25.04 | 25.23 | 18300.0 | 24.77 |
| 2020-11-18 | 25.09 | 24.95 | 25.09 | 25.07 | 36700.0 | 24.62 |
| 2020-11-17 | 25.2 | 24.99 | 25.11 | 25.09 | 15400.0 | 24.64 |
| 2020-11-16 | 25.26 | 25.1 | 25.26 | 25.2 | 16600.0 | 24.74 |
| 2020-11-13 | 25.25 | 24.96 | 24.96 | 25.17 | 29600.0 | 24.72 |
| 2020-11-12 | 24.96 | 24.87 | 24.89 | 24.9 | 12500.0 | 24.45 |
| 2020-11-11 | 25.0 | 24.89 | 24.89 | 24.93 | 13000.0 | 24.48 |
| 2020-11-10 | 25.0 | 24.86 | 25.0 | 24.95 | 7700.0 | 24.5 |
| 2020-11-09 | 24.95 | 24.89 | 24.9 | 24.95 | 8200.0 | 24.5 |
| 2020-11-06 | 24.88 | 24.81 | 24.88 | 24.82 | 2700.0 | 24.37 |
| 2020-11-05 | 24.9 | 24.69 | 24.7 | 24.9 | 7900.0 | 24.45 |
| 2020-11-04 | 24.88 | 24.7 | 24.7 | 24.82 | 7800.0 | 24.37 |
| 2020-11-03 | 24.88 | 24.77 | 24.77 | 24.82 | 4800.0 | 24.37 |
| 2020-11-02 | 24.86 | 24.62 | 24.86 | 24.77 | 2500.0 | 24.32 |
| 2020-10-30 | 24.87 | 24.61 | 24.86 | 24.76 | 10200.0 | 24.31 |
| 2020-10-29 | 24.88 | 24.71 | 24.71 | 24.88 | 7900.0 | 24.43 |
| 2020-10-28 | 24.94 | 24.61 | 24.94 | 24.68 | 16400.0 | 24.23 |
| 2020-10-27 | 24.95 | 24.82 | 24.94 | 24.95 | 12500.0 | 24.5 |
| 2020-10-26 | 25.0 | 24.92 | 24.96 | 24.99 | 12700.0 | 24.54 |
| 2020-10-23 | 25.0 | 24.96 | 25.0 | 25.0 | 14900.0 | 24.55 |
| 2020-10-22 | 25.0 | 24.92 | 25.0 | 24.98 | 10900.0 | 24.53 |
| 2020-10-21 | 25.05 | 24.94 | 25.05 | 24.94 | 6800.0 | 24.49 |
| 2020-10-20 | 25.03 | 24.95 | 24.95 | 25.0 | 4100.0 | 24.55 |
| 2020-10-19 | 25.07 | 24.95 | 25.07 | 24.95 | 3500.0 | 24.5 |
| 2020-10-16 | 25.07 | 24.98 | 25.0 | 24.98 | 13800.0 | 24.53 |
| 2020-10-15 | 25.0 | 24.93 | 24.94 | 25.0 | 24000.0 | 24.55 |
| 2020-10-14 | 25.0 | 24.95 | 24.97 | 24.98 | 15100.0 | 24.53 |
| 2020-10-13 | 25.04 | 24.98 | 25.04 | 24.98 | 5900.0 | 24.53 |
| 2020-10-12 | 25.08 | 24.98 | 25.05 | 24.98 | 5200.0 | 24.53 |
| 2020-10-09 | 25.07 | 24.99 | 25.07 | 25.03 | 5000.0 | 24.58 |
| 2020-10-08 | 25.05 | 24.95 | 25.0 | 25.0 | 7600.0 | 24.55 |
| 2020-10-07 | 24.99 | 24.87 | 24.87 | 24.96 | 3700.0 | 24.51 |
| 2020-10-06 | 25.0 | 24.75 | 25.0 | 24.87 | 21200.0 | 24.42 |
| 2020-10-05 | 25.0 | 24.81 | 25.0 | 24.99 | 39400.0 | 24.54 |
| 2020-10-02 | 25.0 | 24.85 | 24.9 | 24.85 | 18500.0 | 24.4 |
| 2020-10-01 | 25.0 | 24.87 | 24.89 | 24.9 | 29300.0 | 24.45 |
| 2020-09-30 | 24.93 | 24.85 | 24.87 | 24.91 | 23500.0 | 24.32 |
| 2020-09-29 | 24.9 | 24.6 | 24.8 | 24.9 | 23800.0 | 24.31 |
| 2020-09-28 | 24.85 | 24.75 | 24.85 | 24.79 | 33700.0 | 24.21 |
| 2020-09-25 | 24.85 | 24.65 | 24.74 | 24.8 | 37000.0 | 24.21 |
| 2020-09-24 | 24.75 | 24.67 | 24.74 | 24.7 | 35700.0 | 24.12 |
| 2020-09-23 | 24.85 | 24.7 | 24.85 | 24.74 | 40700.0 | 24.16 |
| 2020-09-22 | 24.87 | 24.75 | 24.8 | 24.87 | 52100.0 | 24.28 |
| 2020-09-21 | 24.86 | 24.45 | 24.7 | 24.75 | 71500.0 | 24.17 |