Franchise Brands(GB:FRAN)
GBXÂ 161.00-1.00 (-0.62%)
GB:FRAN
Franchise Brands historical prices
GBXÂ 161.00
At close:-1.00 (-0.62%)
Want to see GB:FRAN full AI Analyst Report?
Franchise Brands (FRAN) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 160.50 | 164.50 | 160.50 | 161.00 | 161.00 | -0.62% | 145,018 | 1.00 |
| Nov 10, 2026 | 164.00 | 165.00 | 161.50 | 162.00 | 162.00 | +0.62% | 342,920 | 2.45 |
| Nov 09, 2026 | 162.50 | 163.50 | 160.75 | 163.00 | 163.00 | +1.24% | 559,984 | 4.23 |
| Nov 06, 2026 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 134,633 | 1.03 |
| Nov 05, 2026 | 165.00 | 167.00 | 158.50 | 164.00 | 164.00 | -0.61% | 268,066 | 1.79 |
| Nov 04, 2026 | 161.00 | 165.00 | 159.00 | 165.00 | 165.00 | +2.48% | 358,346 | 2.43 |
| Nov 03, 2026 | 159.00 | 162.50 | 158.03 | 161.00 | 161.00 | +3.04% | 673,721 | 4.89 |
| Nov 02, 2026 | 155.67 | 159.50 | 153.50 | 156.25 | 156.25 | -0.48% | 85,842 | 0.62 |
| Oct 30, 2026 | 153.00 | 157.12 | 153.00 | 157.00 | 157.00 | +1.29% | 141,088 | 1.04 |
| Oct 29, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | +1.31% | 9,048 | 0.06 |
| Oct 28, 2026 | 155.50 | 155.50 | 150.50 | 153.00 | 153.00 | -1.29% | 21,859 | 0.15 |
| Oct 27, 2026 | 154.50 | 155.50 | 151.00 | 155.00 | 155.00 | +1.31% | 180,170 | 1.27 |
| Oct 26, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | +1.32% | 150,283 | 1.07 |
| Oct 23, 2026 | 153.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.95% | 127,882 | 0.90 |
| Oct 22, 2026 | 152.50 | 154.00 | 151.00 | 154.00 | 154.00 | +1.99% | 113,116 | 0.77 |
| Oct 21, 2026 | 151.00 | 157.50 | 151.00 | 151.00 | 151.00 | -2.27% | 58,907 | 0.40 |
| Oct 20, 2026 | 151.50 | 157.50 | 151.00 | 154.50 | 154.50 | +0.98% | 104,534 | 0.70 |
| Oct 19, 2026 | 151.50 | 158.00 | 151.00 | 153.00 | 153.00 | +0.33% | 23,299 | 0.16 |
| Oct 16, 2026 | 152.50 | 153.90 | 151.50 | 152.50 | 152.50 | +0.33% | 52,684 | 0.34 |
| Oct 15, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | +0.16% | 422,046 | 2.82 |
| Oct 14, 2026 | 155.00 | 155.00 | 151.50 | 151.75 | 151.75 | -0.16% | 243,203 | 1.65 |
| Oct 13, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -1.62% | 411,966 | 2.92 |
| Oct 12, 2026 | 152.00 | 157.50 | 151.50 | 154.50 | 154.50 | -0.64% | 52,005 | 0.36 |
| Oct 09, 2026 | 156.00 | 157.50 | 153.50 | 155.50 | 155.50 | +1.63% | 50,455 | 0.35 |
| Oct 08, 2026 | 156.50 | 157.50 | 151.50 | 153.00 | 153.00 | +1.32% | 138,814 | 0.96 |
| Oct 07, 2026 | 151.00 | 157.50 | 151.00 | 151.00 | 151.00 | -1.31% | 46,785 | 0.33 |
| Oct 06, 2026 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | 0.00% | 19,140 | 0.13 |
| Oct 05, 2026 | 155.00 | 159.50 | 151.00 | 153.00 | 153.00 | -1.29% | 103,475 | 0.72 |
| Oct 02, 2026 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.13% | 124,681 | 0.86 |
| Oct 01, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | +1.91% | 105,542 | 0.73 |
| Sep 30, 2026 | 157.00 | 157.99 | 155.50 | 157.00 | 157.00 | 0.00% | 43,097 | 0.30 |
| Sep 29, 2026 | 158.50 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 67,656 | 0.47 |
| Sep 28, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 0.00% | 217,437 | 1.55 |
| Sep 25, 2026 | 160.00 | 161.04 | 157.50 | 158.00 | 158.00 | +1.94% | 72,245 | 0.51 |
| Sep 24, 2026 | 157.00 | 159.00 | 154.30 | 155.00 | 155.00 | -0.64% | 102,104 | 0.72 |
| Sep 23, 2026 | 158.50 | 159.00 | 154.25 | 156.00 | 156.00 | -1.27% | 64,135 | 0.44 |
| Sep 22, 2026 | 157.50 | 158.50 | 155.13 | 158.00 | 158.00 | +0.32% | 210,058 | 1.44 |
| Sep 21, 2026 | 159.00 | 159.00 | 152.50 | 157.50 | 157.50 | +0.32% | 55,933 | 0.36 |
| Sep 18, 2026 | 157.00 | 157.96 | 153.13 | 157.00 | 157.00 | 0.00% | 76,595 | 0.48 |
| Sep 17, 2026 | 153.50 | 160.00 | 151.00 | 157.00 | 157.00 | -0.32% | 240,254 | 1.54 |
| Sep 16, 2026 | 157.00 | 160.00 | 153.50 | 157.50 | 157.50 | +0.64% | 93,450 | 0.50 |
| Sep 15, 2026 | 153.77 | 157.89 | 153.50 | 156.50 | 156.50 | 0.00% | 36,699 | 0.19 |
| Sep 14, 2026 | 157.00 | 160.00 | 154.00 | 156.50 | 156.50 | +0.48% | 34,215 | 0.18 |
| Sep 11, 2026 | 154.50 | 157.00 | 154.50 | 155.75 | 155.75 | +1.47% | 183,303 | 0.96 |
| Sep 10, 2026 | 153.00 | 154.78 | 151.00 | 153.50 | 153.50 | +1.66% | 15,608 | 0.08 |
| Sep 09, 2026 | 153.00 | 155.50 | 150.50 | 152.25 | 151.00 | -0.49% | 50,342 | 0.26 |
| Sep 08, 2026 | 150.50 | 155.00 | 150.00 | 153.00 | 151.74 | 0.00% | 35,808 | 0.19 |
| Sep 07, 2026 | 152.54 | 156.00 | 150.00 | 153.00 | 151.74 | -0.65% | 98,057 | 0.51 |
| Sep 04, 2026 | 155.50 | 156.00 | 152.54 | 154.00 | 152.74 | -0.96% | 233,354 | 1.21 |
| Sep 03, 2026 | 150.50 | 155.50 | 150.50 | 155.50 | 154.22 | +0.32% | 18,817 | 0.10 |
