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 (%)
Jun 30, 2016 11.14 11.19 10.90 11.05 813,468 -0.03(-0.27%)
Jun 29, 2016 10.64 11.16 10.56 11.08 1,139,163 +0.49(+4.63%)
Jun 28, 2016 10.51 10.90 10.51 10.59 1,062,555 +0.33(+3.22%)
Jun 27, 2016 10.60 10.69 9.990 10.26 1,099,909 -0.47(-4.38%)
Jun 24, 2016 10.45 10.79 10.14 10.73 1,162,638 -0.08(-0.74%)
Jun 23, 2016 10.86 11.03 10.71 10.81 683,994 +0.07(+0.65%)
Jun 22, 2016 10.98 11.02 10.67 10.74 901,963 -0.26(-2.36%)
Jun 21, 2016 10.91 11.03 10.67 11.00 1,095,856 +0.14(+1.34%)
Jun 20, 2016 10.94 11.14 10.77 10.86 1,063,648 +0.03(+0.23%)
Jun 17, 2016 10.58 10.95 10.58 10.83 1,855,431 +0.29(+2.75%)
Jun 16, 2016 10.71 10.72 10.44 10.54 853,162 -0.18(-1.68%)
Jun 15, 2016 10.54 11.05 10.54 10.72 1,382,126 +0.18(+1.71%)
Jun 14, 2016 10.61 10.96 10.41 10.54 1,302,909 +0.01(+0.09%)
Jun 13, 2016 10.11 10.67 9.960 10.53 1,606,127 +0.42(+4.15%)
Jun 10, 2016 10.32 10.46 9.750 10.11 2,287,084 -0.52(-4.89%)
Jun 09, 2016 10.99 11.11 10.35 10.63 3,121,151 +0.19(+1.82%)
Jun 08, 2016 10.53 10.65 10.34 10.44 1,494,609 -0.09(-0.85%)
Jun 07, 2016 10.50 10.70 10.41 10.53 1,494,530 +0.04(+0.38%)
Jun 06, 2016 10.60 10.71 10.41 10.49 981,093 -0.01(-0.10%)
Jun 03, 2016 10.53 10.67 10.43 10.50 984,787 -0.14(-1.32%)
Jun 02, 2016 10.47 10.69 10.39 10.64 1,620,896 +0.17(+1.62%)
Jun 01, 2016 10.43 10.68 10.40 10.47 1,275,200 +0.05(+0.48%)
May 31, 2016 10.55 10.69 10.35 10.42 1,570,002 -0.07(-0.67%)
May 27, 2016 10.34 10.49 10.49 10.49 1,120,400 +0.09(+0.87%)
May 26, 2016 10.18 10.51 10.18 10.40 980,199 +0.21(+2.06%)
May 25, 2016 10.22 10.28 9.820 10.19 2,153,628 +0.00(+0.00%)
May 24, 2016 10.46 10.53 10.15 10.19 1,852,531 -0.26(-2.49%)
May 23, 2016 10.54 10.77 10.43 10.45 1,078,843 -0.11(-1.04%)
May 20, 2016 10.47 10.62 10.30 10.56 1,555,427 +0.15(+1.44%)
May 19, 2016 10.46 10.65 10.35 10.41 2,167,237 +0.01(+0.10%)
May 18, 2016 10.35 10.84 10.34 10.40 2,884,907 -0.10(-0.95%)
May 17, 2016 11.19 11.26 10.20 10.50 14,583,916 -4.41(-29.58%)
May 16, 2016 14.94 15.19 14.75 14.91 874,400 +0.03(+0.20%)
May 13, 2016 14.96 15.31 14.82 14.88 1,089,552 -0.20(-1.33%)
May 12, 2016 15.02 15.20 14.77 15.08 847,121 +0.04(+0.27%)
May 11, 2016 15.44 15.70 15.00 15.04 1,227,979 -0.66(-4.20%)
May 10, 2016 16.09 16.13 15.43 15.70 1,210,344 -0.46(-2.85%)
May 09, 2016 15.98 16.57 15.98 16.16 572,986 +0.10(+0.62%)
May 06, 2016 15.74 16.15 15.56 16.06 808,552 +0.21(+1.32%)
May 05, 2016 16.15 16.17 15.44 15.85 934,825 -0.36(-2.22%)
May 04, 2016 16.14 16.58 16.03 16.21 545,533 -0.10(-0.61%)
May 03, 2016 16.67 17.12 16.09 16.31 830,576 -0.48(-2.86%)
May 02, 2016 16.66 16.89 16.05 16.79 932,964 +0.19(+1.14%)
Apr 29, 2016 16.77 16.91 16.23 16.60 851,129 -0.19(-1.13%)
Apr 28, 2016 17.07 17.64 16.73 16.79 634,107 -0.42(-2.44%)
Apr 27, 2016 17.18 17.63 16.69 17.21 671,184 -0.04(-0.23%)
Apr 26, 2016 16.94 17.38 16.71 17.25 532,164 +0.27(+1.59%)
Apr 25, 2016 17.86 17.86 16.87 16.98 930,043 -0.87(-4.87%)
Apr 22, 2016 17.62 17.93 17.46 17.85 663,445 +0.33(+1.88%)
Apr 21, 2016 17.49 17.93 17.38 17.52 653,440 +0.08(+0.46%)
Apr 20, 2016 17.95 18.01 17.32 17.44 1,107,280 -0.35(-1.97%)
Apr 19, 2016 18.51 18.56 17.70 17.79 747,289 -0.73(-3.94%)
Apr 18, 2016 18.30 18.65 18.15 18.52 720,557 +0.14(+0.76%)
Apr 15, 2016 18.11 18.50 18.07 18.38 663,540 +0.22(+1.21%)
Apr 14, 2016 18.52 18.56 17.90 18.16 1,160,890 -0.34(-1.84%)
Apr 13, 2016 18.00 18.62 17.88 18.50 1,926,355 +1.00(+5.71%)
Apr 12, 2016 17.53 17.89 17.16 17.50 1,261,688 +0.00(+0.00%)
Apr 11, 2016 17.68 17.70 17.32 17.50 1,592,157 -0.15(-0.85%)
Apr 08, 2016 17.70 17.72 17.07 17.65 1,238,959 -0.06(-0.34%)
Apr 07, 2016 18.88 19.20 17.61 17.71 928,892 -1.17(-6.20%)
Apr 06, 2016 19.10 19.21 18.60 18.88 742,612 -0.15(-0.79%)
Apr 05, 2016 19.05 19.23 18.78 19.03 968,374 -0.20(-1.04%)
Apr 04, 2016 19.58 19.90 19.16 19.23 931,194 -0.40(-2.04%)
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.