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 (%)
Mar 31, 2014 18.30 18.52 18.05 18.14 704,331 -0.09(-0.49%)
Mar 28, 2014 17.96 18.47 17.68 18.23 1,388,899 +0.41(+2.30%)
Mar 27, 2014 17.33 17.92 17.12 17.82 2,438,142 +0.61(+3.54%)
Mar 26, 2014 19.00 19.46 17.20 17.21 5,840,485 -3.65(-17.50%)
Mar 25, 2014 21.01 21.23 20.38 20.86 1,508,299 +0.26(+1.26%)
Mar 24, 2014 20.51 20.76 20.29 20.60 822,312 +0.25(+1.23%)
Mar 21, 2014 20.13 20.66 19.92 20.35 923,259 +0.33(+1.65%)
Mar 20, 2014 20.18 20.30 19.94 20.02 445,321 -0.19(-0.94%)
Mar 19, 2014 20.51 20.51 20.10 20.21 638,736 -0.26(-1.27%)
Mar 18, 2014 20.28 20.56 19.75 20.47 609,360 +0.24(+1.19%)
Mar 17, 2014 20.42 20.46 20.11 20.23 599,820 -0.13(-0.64%)
Mar 14, 2014 19.91 20.65 19.82 20.36 699,529 +0.45(+2.26%)
Mar 13, 2014 20.12 20.46 19.77 19.91 526,496 -0.17(-0.85%)
Mar 12, 2014 20.44 20.50 19.91 20.08 818,556 -0.56(-2.71%)
Mar 11, 2014 20.78 20.89 20.54 20.64 593,087 -0.15(-0.72%)
Mar 10, 2014 20.43 21.13 20.39 20.79 735,363 +0.31(+1.51%)
Mar 07, 2014 20.29 20.79 20.27 20.48 530,672 +0.38(+1.89%)
Mar 06, 2014 20.20 20.31 19.65 20.10 390,308 -0.07(-0.35%)
Mar 05, 2014 20.38 20.45 19.97 20.17 408,178 -0.26(-1.27%)
Mar 04, 2014 20.08 20.49 19.73 20.43 791,606 +0.55(+2.77%)
Mar 03, 2014 19.29 19.91 18.89 19.88 521,253 +0.31(+1.58%)
Feb 28, 2014 19.66 20.21 19.38 19.57 811,330 -0.14(-0.71%)
Feb 27, 2014 19.26 20.05 19.20 19.71 1,193,674 +0.75(+3.96%)
Feb 26, 2014 18.32 19.35 18.32 18.96 1,174,927 +0.77(+4.23%)
Feb 25, 2014 18.13 18.38 17.97 18.19 628,927 +0.08(+0.44%)
Feb 24, 2014 18.15 18.31 17.99 18.11 596,356 +0.14(+0.78%)
Feb 21, 2014 18.05 18.65 17.91 17.97 507,034 +0.04(+0.22%)
Feb 20, 2014 18.12 18.24 17.73 17.93 589,059 -0.15(-0.83%)
Feb 19, 2014 18.08 18.47 17.95 18.08 873,310 -0.04(-0.22%)
Feb 18, 2014 18.02 18.34 17.83 18.12 758,181 +0.13(+0.72%)
Feb 14, 2014 18.20 17.99 17.99 17.99 382,100 -0.28(-1.53%)
Feb 13, 2014 18.02 18.46 17.81 18.27 497,452 +0.16(+0.88%)
Feb 12, 2014 18.47 18.83 18.07 18.11 592,605 -0.33(-1.79%)
Feb 11, 2014 18.50 18.73 18.22 18.44 421,243 -0.08(-0.43%)
Feb 10, 2014 19.00 19.15 18.27 18.52 583,019 -0.46(-2.42%)
Feb 07, 2014 18.66 19.21 18.66 18.98 386,295 +0.30(+1.61%)
Feb 06, 2014 17.81 19.03 17.81 18.68 748,073 +0.89(+5.00%)
Feb 05, 2014 18.10 18.63 17.54 17.79 732,087 -0.39(-2.15%)
Feb 04, 2014 18.21 18.89 18.18 18.18 622,819 +0.05(+0.28%)
Feb 03, 2014 19.00 19.18 18.08 18.13 616,623 -0.87(-4.58%)
Jan 31, 2014 18.80 19.28 18.77 19.00 458,129 -0.10(-0.52%)
Jan 30, 2014 19.36 19.85 19.07 19.10 674,154 -0.13(-0.68%)
Jan 29, 2014 19.33 19.66 18.82 19.23 1,756,010 -1.22(-5.97%)
Jan 28, 2014 21.10 21.10 19.67 20.45 1,028,280 +0.89(+4.55%)
Jan 27, 2014 19.80 19.91 19.01 19.56 916,828 -0.03(-0.15%)
Jan 24, 2014 20.28 20.35 19.52 19.59 816,170 -0.81(-3.97%)
Jan 23, 2014 20.47 20.47 20.00 20.40 394,612 -0.12(-0.58%)
Jan 22, 2014 20.28 20.66 19.98 20.52 467,020 +0.21(+1.03%)
Jan 21, 2014 20.62 20.64 20.16 20.31 541,196 -0.08(-0.39%)
Jan 17, 2014 20.86 20.39 20.39 20.39 553,100 -0.49(-2.35%)
Jan 16, 2014 20.78 21.15 20.62 20.88 662,079 +0.03(+0.14%)
Jan 15, 2014 21.14 21.14 20.71 20.85 883,753 -0.29(-1.37%)
Jan 14, 2014 21.62 21.99 21.13 21.14 1,240,255 -0.09(-0.42%)
Jan 13, 2014 22.22 22.58 20.94 21.23 2,174,786 -1.27(-5.64%)
Jan 10, 2014 20.01 22.60 19.65 22.50 6,697,802 +4.42(+24.45%)
Jan 09, 2014 18.39 18.64 17.87 18.08 1,258,804 -0.56(-3.00%)
Jan 08, 2014 18.37 18.71 18.03 18.64 787,216 +0.27(+1.47%)
Jan 07, 2014 18.81 18.90 18.32 18.37 941,358 -0.33(-1.76%)
Jan 06, 2014 18.33 18.81 18.16 18.70 1,007,776 +0.39(+2.13%)
Jan 03, 2014 18.21 18.39 17.85 18.31 648,051 +0.09(+0.49%)
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.