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, 2014 12.55 12.83 12.49 12.78 1,128,032 +0.14(+1.11%)
Jul 30, 2014 12.77 12.77 12.39 12.64 1,424,009 -0.04(-0.32%)
Jul 29, 2014 12.93 12.95 12.66 12.68 1,534,021 -0.22(-1.71%)
Jul 28, 2014 13.06 13.24 12.89 12.90 953,451 -0.18(-1.38%)
Jul 25, 2014 13.57 13.59 13.02 13.08 1,049,259 -0.56(-4.11%)
Jul 24, 2014 13.47 13.88 13.42 13.64 1,058,220 +0.12(+0.89%)
Jul 23, 2014 13.45 13.66 13.43 13.52 663,475 +0.04(+0.30%)
Jul 22, 2014 13.70 13.86 13.46 13.48 574,201 -0.18(-1.32%)
Jul 21, 2014 13.88 14.01 13.59 13.66 564,768 -0.25(-1.80%)
Jul 18, 2014 13.71 13.96 13.42 13.91 914,700 +0.14(+1.02%)
Jul 17, 2014 13.93 14.03 13.73 13.77 581,870 -0.16(-1.15%)
Jul 16, 2014 14.33 14.33 13.82 13.93 763,599 -0.31(-2.18%)
Jul 15, 2014 14.44 14.49 14.15 14.24 550,800 -0.17(-1.18%)
Jul 14, 2014 14.37 14.53 14.25 14.41 778,882 +0.18(+1.26%)
Jul 11, 2014 14.50 14.79 14.10 14.23 902,450 -0.34(-2.33%)
Jul 10, 2014 14.51 14.78 14.41 14.57 630,851 -0.20(-1.35%)
Jul 09, 2014 14.90 14.94 14.70 14.77 840,258 -0.11(-0.74%)
Jul 08, 2014 14.94 15.09 14.51 14.88 687,903 -0.07(-0.47%)
Jul 07, 2014 15.29 15.55 14.91 14.95 537,700 -0.39(-2.51%)
Jul 03, 2014 15.09 15.34 15.34 15.34 385,500 +0.31(+2.03%)
Jul 02, 2014 15.01 15.33 15.00 15.03 618,649 -0.01(-0.07%)
Jul 01, 2014 14.75 15.11 14.70 15.04 824,319 +0.30(+2.04%)
Jun 30, 2014 14.65 14.86 14.46 14.74 551,694 +0.04(+0.27%)
Jun 27, 2014 14.47 14.74 14.41 14.70 1,360,309 +0.21(+1.45%)
Jun 26, 2014 14.82 14.93 14.34 14.49 972,007 -0.34(-2.29%)
Jun 25, 2014 14.85 14.98 14.74 14.83 702,271 -0.06(-0.40%)
Jun 24, 2014 14.86 15.09 14.77 14.89 870,730 -0.02(-0.13%)
Jun 23, 2014 14.89 15.01 14.82 14.91 665,923 +0.06(+0.40%)
Jun 20, 2014 14.86 14.94 14.68 14.85 1,762,736 +0.08(+0.58%)
Jun 19, 2014 14.94 15.08 14.72 14.77 840,495 -0.14(-0.97%)
Jun 18, 2014 15.05 15.18 14.83 14.91 935,406 -0.09(-0.60%)
Jun 17, 2014 14.94 15.32 14.78 15.00 1,510,400 +0.01(+0.07%)
Jun 16, 2014 14.63 15.10 14.53 14.99 1,473,701 +0.29(+1.97%)
Jun 13, 2014 14.34 14.72 14.16 14.70 1,848,350 +0.44(+3.09%)
Jun 12, 2014 13.99 14.35 13.82 14.26 2,079,834 +0.20(+1.42%)
Jun 11, 2014 13.32 14.18 13.32 14.06 3,398,118 +0.51(+3.76%)
Jun 10, 2014 13.69 14.00 13.12 13.55 8,033,441 -1.49(-9.91%)
Jun 06, 2014 15.03 15.74 14.77 15.04 1,809,728 +0.00(+0.00%)
Jun 05, 2014 15.15 15.26 14.80 15.04 1,044,841 -0.11(-0.73%)
Jun 04, 2014 14.98 15.37 14.98 15.15 964,116 +0.05(+0.33%)
Jun 03, 2014 14.99 15.40 14.80 15.10 948,272 +0.04(+0.27%)
Jun 02, 2014 15.37 15.47 14.90 15.06 883,582 -0.28(-1.83%)
May 30, 2014 15.93 15.99 15.29 15.34 1,218,739 -0.58(-3.64%)
May 29, 2014 15.86 15.97 15.75 15.92 349,491 +0.18(+1.14%)
May 28, 2014 16.20 16.35 15.60 15.74 583,109 -0.40(-2.48%)
May 27, 2014 16.22 16.47 16.08 16.14 618,847 +0.07(+0.44%)
May 23, 2014 16.01 16.07 16.07 16.07 420,000 +0.03(+0.19%)
May 22, 2014 15.77 16.36 15.77 16.04 264,221 +0.26(+1.65%)
May 21, 2014 16.10 16.19 15.68 15.78 735,713 -0.26(-1.62%)
May 20, 2014 16.69 16.72 15.80 16.04 1,138,648 -0.64(-3.84%)
May 19, 2014 16.70 16.77 16.46 16.68 678,746 -0.09(-0.54%)
May 16, 2014 16.44 16.78 16.44 16.77 551,490 +0.39(+2.38%)
May 15, 2014 16.76 16.76 16.24 16.38 605,817 -0.37(-2.21%)
May 14, 2014 17.00 17.15 16.63 16.75 523,118 -0.24(-1.41%)
May 13, 2014 16.88 17.34 16.77 16.99 847,359 +0.15(+0.89%)
May 12, 2014 16.09 16.91 16.08 16.84 854,960 +0.76(+4.73%)
May 09, 2014 15.63 16.10 15.56 16.08 690,116 +0.37(+2.36%)
May 08, 2014 15.33 16.34 15.33 15.71 784,072 +0.42(+2.75%)
May 07, 2014 15.66 15.69 15.01 15.29 1,133,972 -0.35(-2.24%)
May 06, 2014 16.17 16.28 15.62 15.64 837,985 -0.54(-3.34%)
May 05, 2014 16.21 16.39 16.00 16.18 730,062 -0.09(-0.55%)
May 02, 2014 16.41 16.87 16.23 16.27 830,670 -0.07(-0.43%)
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.