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 (%)
Jul 31, 2013 25.35 25.50 24.85 24.86 0 -0.34(-1.35%)
Jul 30, 2013 26.06 26.10 25.10 25.20 0 -0.82(-3.15%)
Jul 29, 2013 26.60 26.84 25.73 26.02 0 -1.49(-5.42%)
Jul 26, 2013 27.58 27.76 27.30 27.51 0 -0.32(-1.15%)
Jul 25, 2013 27.43 27.84 26.89 27.83 0 +0.35(+1.27%)
Jul 24, 2013 27.86 28.02 27.25 27.48 0 -0.32(-1.15%)
Jul 23, 2013 28.09 28.36 27.65 27.80 0 -0.29(-1.03%)
Jul 22, 2013 28.35 28.35 27.86 28.09 0 -0.26(-0.92%)
Jul 19, 2013 28.86 29.10 28.35 28.35 0 -0.62(-2.14%)
Jul 18, 2013 28.77 29.37 28.77 28.97 0 +0.21(+0.73%)
Jul 17, 2013 28.87 29.08 28.54 28.76 328,961 -0.25(-0.86%)
Jul 16, 2013 29.28 29.54 28.73 29.01 477,848 -0.32(-1.09%)
Jul 15, 2013 28.75 29.36 27.83 29.33 0 +0.51(+1.77%)
Jul 12, 2013 29.00 29.37 28.71 28.82 0 -0.29(-1.00%)
Jul 11, 2013 28.60 29.23 28.60 29.11 940,018 +0.78(+2.75%)
Jul 10, 2013 27.49 28.34 27.28 28.33 707,829 +0.92(+3.36%)
Jul 09, 2013 27.65 27.57 27.01 27.41 0 -0.16(-0.58%)
Jul 08, 2013 27.44 27.92 27.33 27.57 843,731 +0.28(+1.03%)
Jul 05, 2013 27.30 27.64 26.50 27.29 0 +0.14(+0.52%)
Jul 03, 2013 27.55 27.73 26.75 27.15 0 -0.65(-2.34%)
Jul 02, 2013 27.82 28.16 27.48 27.80 0 -0.13(-0.47%)
Jul 01, 2013 27.84 28.34 27.59 27.93 0 +0.14(+0.50%)
Jun 28, 2013 26.96 27.99 26.77 27.79 2,256,418 +0.79(+2.93%)
Jun 26, 2013 27.40 27.42 26.25 27.00 0 -0.16(-0.59%)
Jun 25, 2013 26.76 27.37 26.72 27.16 0 +1.13(+4.34%)
Jun 24, 2013 26.46 26.82 25.99 26.03 0 -0.72(-2.69%)
Jun 21, 2013 25.84 27.34 25.77 26.75 2,740,467 +1.01(+3.92%)
Jun 20, 2013 24.69 25.89 24.43 25.74 0 +0.79(+3.17%)
Jun 19, 2013 25.36 25.74 24.94 24.95 0 -0.49(-1.93%)
Jun 18, 2013 25.77 26.04 24.91 25.44 0 -0.33(-1.28%)
Jun 17, 2013 26.56 26.67 25.48 25.77 0 -0.43(-1.64%)
Jun 14, 2013 26.27 26.34 25.87 26.20 0 -0.14(-0.53%)
Jun 13, 2013 26.03 26.43 25.90 26.34 606,599 +0.31(+1.19%)
Jun 12, 2013 26.17 26.45 25.80 26.03 855,924 +0.10(+0.39%)
Jun 11, 2013 26.64 26.74 25.89 25.93 1,150,731 -0.99(-3.68%)
Jun 10, 2013 27.62 27.85 26.80 26.92 0 -0.67(-2.43%)
Jun 07, 2013 27.66 27.74 27.03 27.59 0 +0.22(+0.80%)
Jun 06, 2013 27.50 27.99 26.58 27.37 4,920,402 -2.72(-9.04%)
Jun 05, 2013 29.76 30.59 29.18 30.09 2,905,223 +0.55(+1.86%)
Jun 04, 2013 28.72 29.83 28.43 29.54 0 +0.71(+2.46%)
Jun 03, 2013 28.74 29.05 27.66 28.83 1,323,345 +0.28(+0.98%)
May 31, 2013 28.46 29.33 28.28 28.55 1,039,019 -0.09(-0.31%)
May 30, 2013 29.04 29.20 28.63 28.64 821,291 -0.22(-0.76%)
May 29, 2013 29.50 29.92 28.75 28.86 942,979 -0.63(-2.14%)
May 28, 2013 30.18 30.50 29.34 29.49 862,855 -0.06(-0.20%)
May 24, 2013 30.13 30.42 29.38 29.55 0 -0.96(-3.15%)
May 23, 2013 30.46 30.94 30.08 30.51 0 -0.37(-1.20%)
May 22, 2013 31.48 32.43 30.68 30.88 0 -0.72(-2.28%)
May 21, 2013 31.50 32.35 31.49 31.60 0 +0.12(+0.38%)
May 20, 2013 29.95 31.56 29.87 31.48 0 +1.51(+5.04%)
May 17, 2013 29.34 30.25 29.24 29.97 0 +0.68(+2.32%)
May 16, 2013 29.02 29.31 28.57 29.29 652,910 +0.13(+0.45%)
May 15, 2013 29.78 29.97 29.10 29.16 0 -0.93(-3.09%)
May 13, 2013 29.80 30.51 29.58 30.09 0 +0.57(+1.93%)
May 10, 2013 28.45 29.60 28.44 29.52 0 +1.15(+4.05%)
May 09, 2013 27.58 28.53 27.58 28.37 0 +0.83(+3.01%)
May 08, 2013 27.45 27.67 27.04 27.54 0 +0.07(+0.25%)
May 07, 2013 27.72 27.80 27.32 27.47 0 -0.10(-0.36%)
May 06, 2013 28.05 28.21 27.38 27.57 0 -0.40(-1.43%)
May 03, 2013 27.04 28.05 27.04 27.97 0 +1.29(+4.84%)
May 02, 2013 26.88 27.21 26.42 26.68 0 -0.19(-0.71%)
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.