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 (%)
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%)
Dec 03, 2018 2.010 2.045 1.930 1.960 1,597,142 -0.03(-1.51%)
Nov 30, 2018 2.010 2.025 1.980 1.990 1,122,600 -0.01(-0.50%)
Nov 29, 2018 2.020 2.020 1.940 2.000 1,082,528 -0.01(-0.50%)
Nov 28, 2018 1.950 2.030 1.890 2.010 2,417,759 +0.02(+1.01%)
Nov 27, 2018 2.080 2.100 1.730 1.990 6,773,316 -0.32(-13.85%)
Nov 26, 2018 2.320 2.400 2.290 2.310 1,067,954 +0.00(+0.00%)
Nov 23, 2018 2.420 2.440 2.290 2.310 302,100 -0.12(-4.94%)
Nov 21, 2018 2.430 2.430 2.430 0 +0.07(+2.97%)
Nov 20, 2018 2.350 2.475 2.210 2.360 1,213,998 -0.06(-2.48%)
Nov 19, 2018 2.560 2.560 2.330 2.420 1,172,067 -0.14(-5.47%)
Nov 16, 2018 2.570 2.570 2.380 2.560 1,952,300 -0.04(-1.54%)
Nov 15, 2018 2.510 2.660 2.400 2.600 752,140 +0.06(+2.16%)
Nov 14, 2018 2.690 2.820 2.530 2.545 731,299 -0.15(-5.39%)
Nov 13, 2018 2.960 2.960 2.650 2.690 717,652 -0.26(-8.81%)
Nov 12, 2018 2.940 2.990 2.820 2.950 674,057 -0.01(-0.34%)
Nov 09, 2018 3.110 3.110 2.950 2.960 871,900 -0.15(-4.82%)
Nov 08, 2018 3.090 3.220 3.010 3.110 598,415 +0.00(+0.00%)
Nov 07, 2018 3.020 3.120 2.960 3.110 1,112,306 +0.11(+3.67%)
Nov 06, 2018 2.970 3.130 2.960 3.000 641,331 +0.03(+1.01%)
Nov 05, 2018 2.970 3.000 2.800 2.970 695,280 +0.03(+1.02%)
Nov 02, 2018 3.080 3.130 2.905 2.940 813,000 -0.15(-4.85%)
Nov 01, 2018 3.040 3.130 2.940 3.090 733,253 +0.05(+1.64%)
Oct 31, 2018 3.050 3.060 2.860 3.040 888,921 -0.01(-0.33%)
Oct 30, 2018 2.930 3.070 2.860 3.050 811,475 +0.11(+3.74%)
Oct 29, 2018 3.000 3.070 2.920 2.940 569,926 -0.03(-1.01%)
Oct 26, 2018 3.110 3.160 2.910 2.970 760,900 -0.18(-5.71%)
Oct 25, 2018 3.140 3.260 3.010 3.150 1,188,588 +0.01(+0.32%)
Oct 24, 2018 2.960 3.180 2.960 3.140 1,352,062 +0.17(+5.72%)
Oct 23, 2018 2.940 3.020 2.880 2.970 1,847,257 -0.00(-0.17%)
Oct 22, 2018 2.830 3.020 2.830 2.975 1,174,822 +0.18(+6.25%)
Oct 19, 2018 3.120 3.120 2.790 2.800 1,557,000 -0.32(-10.26%)
Oct 18, 2018 3.160 3.200 3.060 3.120 848,240 -0.05(-1.58%)
Oct 17, 2018 3.320 3.337 3.110 3.170 1,112,269 -0.17(-5.09%)
Oct 16, 2018 3.370 3.400 3.240 3.340 1,012,016 +0.01(+0.30%)
Oct 15, 2018 3.300 3.380 3.220 3.330 589,518 +0.04(+1.22%)
Oct 12, 2018 3.370 3.400 3.260 3.290 731,900 -0.04(-1.20%)
Oct 11, 2018 3.340 3.420 3.230 3.330 878,284 -0.04(-1.19%)
Oct 10, 2018 3.470 3.530 3.360 3.370 617,539 -0.10(-2.88%)
Oct 09, 2018 3.550 3.610 3.460 3.470 566,502 -0.07(-1.98%)
Oct 08, 2018 3.620 3.690 3.430 3.540 648,623 -0.11(-3.01%)
Oct 05, 2018 3.690 3.710 3.560 3.650 700,500 -0.06(-1.62%)
Oct 04, 2018 3.640 3.730 3.520 3.710 910,829 +0.04(+1.09%)
Oct 03, 2018 3.470 3.700 3.382 3.670 1,062,361 +0.22(+6.38%)
Oct 02, 2018 3.690 3.710 3.370 3.450 1,511,559 -0.22(-5.99%)
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.