Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Francesca's Holdings (NQ: FRAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.8600 0.8724 0.8200 0.8374 605,733 -0.03(-3.86%)
Feb 27, 2019 0.8800 0.8970 0.8521 0.8710 293,338 -0.01(-1.29%)
Feb 26, 2019 0.8814 0.8998 0.8600 0.8824 300,404 +0.00(+0.27%)
Feb 25, 2019 0.9000 0.9000 0.8700 0.8800 190,415 +0.00(+0.23%)
Feb 22, 2019 0.8670 0.8900 0.8550 0.8780 283,800 +0.02(+2.09%)
Feb 21, 2019 0.8900 0.9100 0.8500 0.8600 327,424 -0.04(-4.12%)
Feb 20, 2019 0.9155 0.9289 0.8800 0.8970 482,254 -0.02(-2.50%)
Feb 19, 2019 0.9346 0.9898 0.9131 0.9200 544,457 +0.00(+0.00%)
Feb 15, 2019 0.9200 0.9500 0.8800 0.9200 457,700 +0.01(+0.87%)
Feb 14, 2019 0.9160 0.9180 0.8680 0.9121 350,712 +0.03(+3.88%)
Feb 13, 2019 0.9091 0.9446 0.8661 0.8780 284,387 -0.04(-4.04%)
Feb 12, 2019 0.8778 0.9496 0.8500 0.9150 705,126 +0.04(+4.86%)
Feb 11, 2019 0.8500 0.8988 0.8200 0.8726 497,029 +0.01(+1.47%)
Feb 08, 2019 0.8800 0.9300 0.8600 0.8600 467,300 -0.04(-4.44%)
Feb 07, 2019 0.9200 0.9300 0.8500 0.9000 987,852 -0.04(-4.07%)
Feb 06, 2019 1.010 1.010 0.8701 0.9382 1,430,297 -0.05(-5.23%)
Feb 05, 2019 0.8700 1.030 0.8300 0.9900 3,971,414 +0.16(+19.28%)
Feb 04, 2019 0.8585 0.8600 0.8050 0.8300 2,578,032 -0.01(-1.31%)
Feb 01, 2019 0.8680 0.8750 0.8220 0.8410 712,100 -0.04(-4.78%)
Jan 31, 2019 0.9100 0.9400 0.8100 0.8832 3,793,290 +0.06(+7.71%)
Jan 30, 2019 0.8400 0.8400 0.7800 0.8200 813,754 -0.02(-2.94%)
Jan 29, 2019 0.8523 0.8523 0.8300 0.8448 590,446 -0.01(-0.61%)
Jan 28, 2019 0.7900 0.8700 0.7600 0.8500 1,534,558 +0.06(+7.59%)
Jan 25, 2019 0.7600 0.7940 0.7350 0.7900 1,262,100 +0.03(+3.95%)
Jan 24, 2019 0.7800 0.8000 0.7300 0.7600 812,116 -0.02(-2.56%)
Jan 23, 2019 0.7100 0.8200 0.7000 0.7800 1,491,834 +0.08(+11.43%)
Jan 22, 2019 0.7300 0.7400 0.6900 0.7000 2,644,380 -0.03(-4.50%)
Jan 18, 2019 0.7380 0.7740 0.7150 0.7330 1,521,600 -0.01(-0.88%)
Jan 17, 2019 0.7960 0.7960 0.7288 0.7395 1,388,001 -0.04(-4.95%)
Jan 16, 2019 0.8200 0.8582 0.7712 0.7780 1,335,628 -0.03(-3.95%)
Jan 15, 2019 0.8600 0.8900 0.8000 0.8100 1,069,696 -0.03(-3.59%)
Jan 14, 2019 0.9138 0.9491 0.8300 0.8402 1,999,892 -0.09(-10.14%)
Jan 11, 2019 0.7600 0.9800 0.7600 0.9350 5,196,300 +0.16(+20.80%)
Jan 10, 2019 0.8043 0.8199 0.7400 0.7740 1,364,437 -0.05(-5.66%)
Jan 09, 2019 0.8700 0.9200 0.7680 0.8204 3,702,643 +0.01(+1.28%)
Jan 08, 2019 0.7700 0.8500 0.7500 0.8100 2,377,127 +0.06(+8.00%)
Jan 07, 2019 0.7500 0.7600 0.6400 0.7500 3,285,330 +0.02(+2.74%)
Jan 04, 2019 0.8000 0.8000 0.6900 0.7300 3,408,800 -0.03(-4.51%)
Jan 03, 2019 0.8000 0.8078 0.7633 0.7645 3,543,163 +0.00(+0.59%)
Jan 02, 2019 0.9400 1.120 0.7600 0.7600 9,189,559 -0.21(-21.65%)
Dec 31, 2018 0.8500 1.000 0.8200 0.9700 3,022,400 +0.14(+17.01%)
Dec 28, 2018 0.8200 0.8500 0.8150 0.8290 747,700 +0.01(+1.10%)
Dec 27, 2018 0.8300 0.8300 0.7800 0.8200 861,072 -0.01(-1.38%)
Dec 26, 2018 0.8064 0.8561 0.7600 0.8315 923,420 +0.03(+3.94%)
Dec 24, 2018 0.8300 0.8500 0.7700 0.8000 1,327,600 -0.05(-6.10%)
Dec 21, 2018 0.8300 0.8750 0.8020 0.8520 3,736,700 -0.04(-4.76%)
Dec 20, 2018 0.7500 0.9484 0.7213 0.8946 5,068,259 +0.18(+25.08%)
Dec 19, 2018 0.9000 0.9499 0.6935 0.7152 7,843,930 -0.17(-19.59%)
Dec 18, 2018 0.9749 1.020 0.8750 0.8894 3,258,318 -0.09(-9.24%)
Dec 17, 2018 1.020 1.040 0.9500 0.9800 2,884,867 -0.06(-5.77%)
Dec 14, 2018 1.250 1.260 1.020 1.040 4,741,200 -0.20(-16.13%)
Dec 13, 2018 1.470 1.470 1.230 1.240 2,020,010 -0.23(-15.65%)
Dec 12, 2018 1.510 1.510 1.430 1.470 758,690 -0.03(-2.00%)
Dec 11, 2018 1.500 1.650 1.490 1.500 1,897,727 -0.30(-16.67%)
Dec 10, 2018 1.890 1.910 1.780 1.800 1,409,402 -0.09(-4.76%)
Dec 07, 2018 1.930 2.000 1.890 1.890 966,700 -0.04(-2.07%)
Dec 06, 2018 1.970 1.970 1.890 1.930 1,023,794 -0.05(-2.53%)
Dec 04, 2018 1.960 2.010 1.900 1.980 984,800 +0.02(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.