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, 2018 8.030 8.270 7.950 8.140 698,030 +0.14(+1.75%)
Jul 30, 2018 7.800 8.190 7.710 8.000 599,662 +0.19(+2.43%)
Jul 27, 2018 7.970 8.130 7.680 7.810 494,700 -0.17(-2.13%)
Jul 26, 2018 7.830 8.180 7.830 7.980 482,308 +0.15(+1.92%)
Jul 25, 2018 7.580 7.885 7.580 7.830 670,815 +0.23(+3.03%)
Jul 24, 2018 7.960 8.075 7.510 7.600 613,956 -0.36(-4.52%)
Jul 23, 2018 7.710 8.020 7.680 7.960 844,023 +0.21(+2.71%)
Jul 20, 2018 7.790 7.840 7.580 7.750 626,816 -0.08(-1.02%)
Jul 19, 2018 7.630 7.880 7.550 7.830 603,888 +0.19(+2.49%)
Jul 18, 2018 7.450 7.650 7.450 7.640 576,123 +0.16(+2.14%)
Jul 17, 2018 7.430 7.560 7.340 7.480 601,344 +0.01(+0.13%)
Jul 16, 2018 7.610 7.730 7.325 7.470 516,709 -0.14(-1.84%)
Jul 13, 2018 7.360 7.710 7.200 7.610 675,203 +0.28(+3.82%)
Jul 12, 2018 7.450 7.530 7.130 7.330 1,315,730 -0.13(-1.74%)
Jul 11, 2018 7.700 7.770 7.360 7.460 859,182 -0.27(-3.49%)
Jul 10, 2018 7.930 7.950 7.600 7.730 1,284,573 -0.20(-2.52%)
Jul 09, 2018 8.220 8.390 7.860 7.930 716,314 -0.32(-3.88%)
Jul 06, 2018 8.180 8.480 8.180 8.250 1,404,387 +0.10(+1.23%)
Jul 05, 2018 7.970 8.160 7.530 8.150 2,847,719 +0.23(+2.90%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.45(+6.02%)
Jul 02, 2018 7.540 7.600 7.280 7.470 839,323 -0.08(-1.06%)
Jun 29, 2018 7.650 7.850 7.490 7.550 963,943 -0.04(-0.53%)
Jun 28, 2018 7.610 7.730 7.430 7.590 871,627 -0.01(-0.13%)
Jun 27, 2018 7.700 7.810 7.570 7.600 753,207 -0.06(-0.78%)
Jun 26, 2018 7.570 7.700 7.395 7.660 1,190,320 +0.06(+0.79%)
Jun 25, 2018 8.080 8.080 7.480 7.600 1,092,915 -0.48(-5.94%)
Jun 22, 2018 7.770 8.090 7.745 8.080 2,741,386 +0.36(+4.66%)
Jun 21, 2018 7.440 7.819 7.380 7.720 1,330,736 +0.31(+4.18%)
Jun 20, 2018 7.460 7.700 7.330 7.410 1,724,763 -0.02(-0.27%)
Jun 19, 2018 6.800 7.440 6.760 7.430 2,727,725 +0.56(+8.15%)
Jun 18, 2018 6.770 7.085 6.690 6.870 2,433,717 +0.76(+12.44%)
Jun 15, 2018 6.160 6.040 6.110 1,400,670 -0.05(-0.81%)
Jun 14, 2018 6.150 6.300 6.080 6.160 1,249,173 -0.01(-0.16%)
Jun 13, 2018 6.550 6.619 6.030 6.170 1,701,305 -0.38(-5.80%)
Jun 12, 2018 6.490 6.630 6.360 6.550 1,571,660 +0.05(+0.77%)
Jun 11, 2018 6.500 6.650 6.360 6.500 1,661,555 -0.01(-0.15%)
Jun 08, 2018 6.200 6.600 6.200 6.510 1,473,657 +0.38(+6.20%)
Jun 07, 2018 6.300 6.450 6.135 6.130 1,090,422 -0.17(-2.70%)
Jun 06, 2018 6.600 6.630 6.250 6.300 1,292,764 -0.29(-4.40%)
Jun 05, 2018 5.380 6.690 5.350 6.590 3,518,072 +0.50(+8.21%)
Jun 04, 2018 5.970 6.100 5.920 6.090 1,225,702 +0.14(+2.35%)
Jun 01, 2018 5.950 6.050 5.830 5.950 824,352 +0.04(+0.68%)
May 31, 2018 5.850 5.975 5.820 5.910 451,338 +0.07(+1.20%)
May 30, 2018 5.840 5.860 5.720 5.840 426,661 +0.03(+0.52%)
May 29, 2018 5.620 5.830 5.610 5.810 672,528 +0.17(+3.01%)
May 25, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
May 24, 2018 5.730 5.780 5.550 5.650 1,050,906 -0.08(-1.40%)
May 23, 2018 5.700 5.830 5.630 5.730 329,836 +0.01(+0.17%)
May 22, 2018 5.780 5.870 5.700 5.720 318,528 -0.04(-0.69%)
May 21, 2018 5.720 5.835 5.700 5.760 474,046 +0.03(+0.52%)
May 18, 2018 5.870 5.910 5.720 5.730 460,201 -0.13(-2.22%)
May 17, 2018 5.970 6.050 5.840 5.860 1,155,654 -0.10(-1.68%)
May 16, 2018 5.650 5.970 5.645 5.960 628,841 +0.35(+6.24%)
May 15, 2018 5.620 5.700 5.550 5.610 376,698 -0.01(-0.18%)
May 14, 2018 5.530 5.740 5.530 5.620 435,988 +0.07(+1.26%)
May 11, 2018 5.290 5.580 5.240 5.550 677,426 +0.25(+4.72%)
May 10, 2018 5.260 5.390 5.180 5.300 400,166 +0.05(+0.95%)
May 09, 2018 5.160 5.310 5.110 5.250 692,025 +0.09(+1.74%)
May 08, 2018 4.800 5.170 4.800 5.160 727,213 +0.29(+5.95%)
May 07, 2018 4.910 4.910 4.780 4.870 364,546 -0.01(-0.20%)
May 04, 2018 4.760 4.930 4.690 4.880 406,493 +0.13(+2.74%)
May 03, 2018 4.890 4.890 4.720 4.750 492,798 -0.15(-3.06%)
May 02, 2018 4.920 4.980 4.820 4.900 431,513 -0.03(-0.61%)
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.