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 (%)
Dec 30, 2016 18.03 18.03 18.03 0 -0.32(-1.74%)
Dec 29, 2016 18.22 18.61 18.01 18.35 1,014,805 +0.21(+1.16%)
Dec 28, 2016 18.64 18.84 18.10 18.14 581,477 -0.37(-2.00%)
Dec 27, 2016 18.75 18.87 18.24 18.51 928,326 -0.19(-1.02%)
Dec 23, 2016 18.70 18.70 18.70 0 -0.13(-0.69%)
Dec 22, 2016 19.94 19.99 18.75 18.83 1,118,160 -1.21(-6.04%)
Dec 21, 2016 20.37 20.47 19.83 20.04 440,292 -0.45(-2.20%)
Dec 20, 2016 20.39 21.05 20.38 20.49 656,402 +0.11(+0.54%)
Dec 19, 2016 20.11 20.80 20.10 20.38 696,863 +0.31(+1.54%)
Dec 16, 2016 20.52 20.89 20.01 20.07 1,250,259 -0.38(-1.86%)
Dec 15, 2016 21.31 21.33 20.26 20.45 976,632 -0.89(-4.17%)
Dec 14, 2016 21.43 21.62 21.19 21.34 763,121 -0.05(-0.23%)
Dec 13, 2016 21.21 21.56 20.93 21.39 705,662 +0.22(+1.04%)
Dec 12, 2016 21.37 21.37 20.83 21.17 1,164,473 -0.02(-0.09%)
Dec 09, 2016 22.19 22.39 21.08 21.19 1,628,232 -1.07(-4.81%)
Dec 08, 2016 21.44 22.39 21.40 22.26 1,931,655 +0.85(+3.97%)
Dec 07, 2016 20.18 21.43 20.01 21.41 2,361,353 +1.40(+7.00%)
Dec 06, 2016 17.75 20.23 17.01 20.01 7,315,428 +4.47(+28.76%)
Dec 05, 2016 15.77 16.30 15.53 15.54 1,507,061 -0.09(-0.58%)
Dec 02, 2016 15.10 15.78 15.10 15.63 967,088 +0.52(+3.44%)
Dec 01, 2016 15.93 15.93 14.98 15.11 1,560,908 -0.87(-5.44%)
Nov 30, 2016 16.62 16.65 15.93 15.98 966,676 -0.63(-3.79%)
Nov 29, 2016 16.51 16.85 16.39 16.61 793,662 +0.06(+0.36%)
Nov 28, 2016 16.90 16.91 16.36 16.55 701,358 -0.34(-2.01%)
Nov 25, 2016 17.28 17.28 16.86 16.89 201,881 -0.28(-1.63%)
Nov 23, 2016 17.17 17.17 17.17 0 -0.10(-0.58%)
Nov 22, 2016 16.74 17.39 16.72 17.27 809,046 +0.67(+4.04%)
Nov 21, 2016 16.97 16.97 16.54 16.60 542,497 -0.36(-2.12%)
Nov 18, 2016 16.65 16.96 16.36 16.96 644,190 +0.19(+1.13%)
Nov 17, 2016 16.77 17.01 16.67 16.77 557,233 -0.12(-0.71%)
Nov 16, 2016 16.43 17.10 16.18 16.89 478,461 +0.12(+0.72%)
Nov 15, 2016 16.79 17.03 16.25 16.77 801,264 -0.66(-3.79%)
Nov 14, 2016 17.30 18.14 17.25 17.43 623,575 +0.29(+1.69%)
Nov 11, 2016 16.80 17.16 16.67 17.14 982,481 +0.34(+2.02%)
Nov 10, 2016 16.30 17.13 16.30 16.80 1,113,249 +0.63(+3.90%)
Nov 09, 2016 15.76 16.27 15.40 16.17 1,033,252 +0.09(+0.56%)
Nov 08, 2016 15.96 16.25 15.81 16.08 342,557 +0.08(+0.50%)
Nov 07, 2016 15.75 16.01 15.65 16.00 448,132 +0.46(+2.96%)
Nov 04, 2016 15.58 15.82 15.50 15.54 466,754 -0.01(-0.06%)
Nov 03, 2016 15.92 15.92 15.54 15.55 362,099 -0.28(-1.77%)
Nov 02, 2016 15.57 15.88 15.53 15.83 512,849 +0.17(+1.09%)
Nov 01, 2016 16.01 16.16 15.58 15.66 444,171 -0.41(-2.55%)
Oct 31, 2016 15.90 16.17 15.75 16.07 498,857 +0.19(+1.20%)
Oct 28, 2016 15.51 16.03 15.40 15.88 615,562 +0.29(+1.86%)
Oct 27, 2016 15.83 15.87 15.48 15.59 384,354 -0.23(-1.45%)
Oct 26, 2016 15.85 16.11 15.81 15.82 355,681 -0.17(-1.06%)
Oct 25, 2016 16.04 16.09 15.86 15.99 528,059 -0.12(-0.74%)
Oct 24, 2016 16.03 16.27 15.98 16.11 427,878 +0.10(+0.62%)
Oct 21, 2016 15.85 16.02 15.73 16.01 415,093 +0.06(+0.38%)
Oct 20, 2016 15.93 16.10 15.89 15.95 355,619 -0.02(-0.13%)
Oct 19, 2016 15.80 16.03 15.71 15.97 337,617 +0.16(+1.01%)
Oct 18, 2016 16.31 16.31 15.72 15.81 680,812 -0.34(-2.11%)
Oct 17, 2016 16.42 16.53 16.12 16.15 540,128 -0.35(-2.12%)
Oct 14, 2016 16.45 16.63 16.31 16.50 484,966 +0.08(+0.49%)
Oct 13, 2016 16.50 16.64 16.30 16.42 511,338 -0.20(-1.20%)
Oct 12, 2016 16.78 16.87 16.49 16.62 773,998 -0.16(-0.95%)
Oct 11, 2016 16.66 16.88 16.44 16.78 838,508 +0.02(+0.12%)
Oct 10, 2016 16.55 16.83 16.49 16.76 786,795 +0.25(+1.51%)
Oct 07, 2016 16.09 16.70 16.04 16.51 1,021,520 +0.51(+3.19%)
Oct 06, 2016 15.93 16.02 15.61 16.00 871,740 +0.02(+0.13%)
Oct 05, 2016 15.70 16.20 15.70 15.98 873,271 +0.28(+1.78%)
Oct 04, 2016 15.35 15.82 15.23 15.70 1,109,525 +0.30(+1.95%)
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.