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 (%)
Nov 29, 2019 15.41 15.64 15.02 15.55 64,300 -0.01(-0.06%)
Nov 27, 2019 16.24 16.71 15.45 15.56 234,700 -0.58(-3.59%)
Nov 26, 2019 16.82 17.45 16.00 16.14 231,060 -0.56(-3.35%)
Nov 25, 2019 16.52 17.16 15.91 16.70 216,615 +0.09(+0.54%)
Nov 22, 2019 14.91 16.75 14.35 16.61 266,600 +1.94(+13.22%)
Nov 21, 2019 14.57 15.91 14.20 14.67 82,088 +0.17(+1.17%)
Nov 20, 2019 14.72 15.22 14.33 14.50 184,249 -0.46(-3.07%)
Nov 19, 2019 14.32 15.00 13.69 14.96 177,692 +0.57(+3.96%)
Nov 18, 2019 15.91 16.14 14.12 14.39 271,019 -1.48(-9.33%)
Nov 15, 2019 16.83 16.91 15.64 15.87 165,500 -0.68(-4.11%)
Nov 14, 2019 16.53 17.59 16.00 16.55 185,240 -0.14(-0.84%)
Nov 13, 2019 15.75 16.70 15.71 16.69 116,521 +0.84(+5.30%)
Nov 12, 2019 16.09 16.43 15.61 15.85 87,694 -0.34(-2.10%)
Nov 11, 2019 16.55 16.55 15.67 16.19 50,733 -0.25(-1.52%)
Nov 08, 2019 16.25 16.73 15.97 16.44 132,000 +0.03(+0.18%)
Nov 07, 2019 16.97 17.20 16.29 16.41 55,845 -0.41(-2.44%)
Nov 06, 2019 17.00 17.30 16.27 16.82 96,795 -0.30(-1.75%)
Nov 05, 2019 17.70 17.85 17.06 17.12 81,039 -0.55(-3.11%)
Nov 04, 2019 18.16 18.82 17.39 17.67 161,612 -0.40(-2.21%)
Nov 01, 2019 17.47 18.37 17.40 18.07 112,300 +0.72(+4.15%)
Oct 31, 2019 17.61 18.00 16.51 17.35 125,190 -0.37(-2.09%)
Oct 30, 2019 18.12 18.33 17.08 17.72 112,166 -0.43(-2.37%)
Oct 29, 2019 18.29 18.29 17.30 18.15 183,313 -0.26(-1.41%)
Oct 28, 2019 19.19 19.80 17.84 18.41 205,491 -0.79(-4.11%)
Oct 25, 2019 18.71 19.50 18.65 19.20 223,400 +0.32(+1.69%)
Oct 24, 2019 20.14 20.54 18.17 18.88 322,666 -1.11(-5.55%)
Oct 23, 2019 19.10 20.50 18.69 19.99 359,165 +0.78(+4.06%)
Oct 22, 2019 19.67 19.67 18.63 19.21 365,987 -0.51(-2.59%)
Oct 21, 2019 19.87 20.52 18.63 19.72 521,224 -0.20(-1.00%)
Oct 18, 2019 20.97 21.95 19.37 19.92 1,058,000 -0.60(-2.92%)
Oct 17, 2019 17.23 20.75 17.05 20.52 1,234,364 +3.28(+19.03%)
Oct 16, 2019 16.54 17.26 16.39 17.24 174,122 +0.62(+3.73%)
Oct 15, 2019 15.76 16.73 15.76 16.62 237,262 +0.97(+6.20%)
Oct 14, 2019 17.36 17.55 15.58 15.65 351,603 -1.70(-9.80%)
Oct 11, 2019 16.94 17.69 16.27 17.35 537,300 +0.59(+3.52%)
Oct 10, 2019 15.08 17.43 15.03 16.76 904,467 +1.60(+10.55%)
Oct 09, 2019 15.10 15.37 14.53 15.16 325,726 +0.15(+1.00%)
Oct 08, 2019 14.77 15.43 14.23 15.01 491,341 +0.08(+0.54%)
Oct 07, 2019 13.46 15.51 13.25 14.93 528,762 +1.21(+8.82%)
Oct 04, 2019 13.91 14.49 13.25 13.72 305,700 -0.41(-2.90%)
Oct 03, 2019 12.24 14.13 12.02 14.13 383,834 +1.62(+12.95%)
Oct 02, 2019 13.29 13.51 12.11 12.51 552,493 -1.23(-8.95%)
Oct 01, 2019 14.21 14.49 13.40 13.74 349,249 -0.25(-1.79%)
Sep 30, 2019 14.72 15.63 13.70 13.99 551,452 -0.85(-5.73%)
Sep 27, 2019 14.18 16.35 14.03 14.84 1,447,300 +0.48(+3.34%)
Sep 26, 2019 14.01 14.76 13.37 14.36 657,809 -0.17(-1.17%)
Sep 25, 2019 12.86 15.25 12.82 14.53 2,627,399 +1.39(+10.58%)
Sep 24, 2019 11.27 13.29 9.900 13.14 1,043,750 +1.80(+15.87%)
Sep 23, 2019 11.77 12.98 11.16 11.34 1,145,266 +0.18(+1.61%)
Sep 20, 2019 14.76 14.98 10.66 11.16 1,282,700 -3.68(-24.80%)
Sep 19, 2019 13.72 15.58 13.20 14.84 1,009,401 +1.04(+7.54%)
Sep 18, 2019 14.40 14.50 13.45 13.80 492,333 -0.83(-5.67%)
Sep 17, 2019 15.62 16.50 13.79 14.63 969,144 -1.80(-10.96%)
Sep 16, 2019 16.35 17.44 15.72 16.43 1,247,053 -1.71(-9.43%)
Sep 13, 2019 14.12 19.49 14.11 18.14 6,133,100 +4.02(+28.47%)
Sep 12, 2019 14.95 16.50 13.13 14.12 2,061,718 -2.46(-14.84%)
Sep 11, 2019 11.19 18.37 10.62 16.58 10,248,050 +6.18(+59.42%)
Sep 10, 2019 9.940 10.74 8.330 10.40 21,382,598 +5.24(+101.55%)
Sep 09, 2019 4.950 5.220 4.620 5.160 331,056 +0.30(+6.17%)
Sep 06, 2019 4.320 4.990 4.320 4.860 203,000 +0.60(+14.08%)
Sep 05, 2019 4.280 4.490 4.200 4.260 64,934 +0.03(+0.71%)
Sep 04, 2019 4.350 4.440 4.190 4.230 87,059 -0.11(-2.53%)
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.