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 (%)
Feb 28, 2013 26.00 26.16 25.35 25.45 572,597 -0.45(-1.74%)
Feb 27, 2013 25.38 26.38 25.32 25.90 772,667 +1.03(+4.14%)
Feb 26, 2013 24.91 25.62 24.31 24.87 1,045,972 -0.15(-0.60%)
Feb 22, 2013 25.30 25.31 24.02 25.02 1,045,336 -0.05(-0.20%)
Feb 21, 2013 26.00 26.14 24.77 25.07 601,118 -0.93(-3.58%)
Feb 20, 2013 26.94 27.23 25.96 26.00 814,514 -0.98(-3.65%)
Feb 19, 2013 27.70 27.76 26.84 26.98 742,376 -0.65(-2.34%)
Feb 15, 2013 27.82 28.10 27.21 27.63 566,818 -0.11(-0.40%)
Feb 14, 2013 27.11 28.15 27.07 27.74 894,155 +0.47(+1.72%)
Feb 13, 2013 26.95 28.04 26.95 27.27 696,350 +0.28(+1.04%)
Feb 12, 2013 27.40 27.48 26.03 26.99 1,241,573 -0.31(-1.14%)
Feb 11, 2013 26.88 27.75 26.83 27.30 1,008,631 +0.26(+0.96%)
Feb 08, 2013 26.59 27.10 26.26 27.04 789,519 +0.63(+2.39%)
Feb 07, 2013 27.07 27.41 25.83 26.41 1,350,454 -0.59(-2.19%)
Feb 06, 2013 27.71 28.18 26.68 27.00 660,231 -0.76(-2.74%)
Feb 04, 2013 28.47 29.08 27.66 27.76 818,736 -0.89(-3.11%)
Feb 01, 2013 28.61 29.25 27.92 28.65 732,861 +0.25(+0.88%)
Jan 31, 2013 27.37 28.72 27.20 28.40 1,094,457 +0.93(+3.39%)
Jan 30, 2013 28.39 28.56 26.91 27.47 919,796 -1.05(-3.68%)
Jan 29, 2013 28.62 28.80 28.34 28.52 634,843 -0.16(-0.56%)
Jan 28, 2013 28.89 29.13 28.50 28.68 561,163 -0.07(-0.24%)
Jan 25, 2013 28.69 29.25 28.50 28.75 560,588 -0.03(-0.10%)
Jan 24, 2013 28.50 29.27 28.50 28.78 957,258 +0.11(+0.38%)
Jan 23, 2013 28.75 28.92 28.07 28.67 809,202 -0.25(-0.86%)
Jan 22, 2013 28.90 29.41 28.30 28.92 613,578 +0.04(+0.14%)
Jan 18, 2013 28.10 28.88 27.77 28.88 1,481,805 +0.83(+2.96%)
Jan 17, 2013 26.71 28.27 26.71 28.05 1,472,215 +1.22(+4.55%)
Jan 16, 2013 27.20 27.75 26.62 26.83 698,253 -0.70(-2.54%)
Jan 15, 2013 27.00 27.67 27.00 27.53 790,735 +0.31(+1.14%)
Jan 14, 2013 29.55 29.79 25.49 27.22 4,921,045 -1.01(-3.58%)
Jan 11, 2013 27.55 29.30 27.52 28.23 1,554,678 +0.66(+2.39%)
Jan 10, 2013 27.57 27.84 26.70 27.57 547,828 +0.04(+0.15%)
Jan 09, 2013 27.29 28.02 27.08 27.53 639,575 +0.40(+1.48%)
Jan 08, 2013 27.63 27.67 26.79 27.13 708,006 -0.40(-1.46%)
Jan 07, 2013 26.76 27.64 26.51 27.53 1,135,922 +0.51(+1.89%)
Jan 04, 2013 27.46 27.96 26.59 27.02 849,887 -0.54(-1.96%)
Jan 03, 2013 26.42 27.94 26.36 27.56 953,766 +0.90(+3.40%)
Jan 02, 2013 26.01 26.66 25.64 26.66 1,038,725 +0.71(+2.72%)
Dec 31, 2012 24.30 26.09 24.30 25.95 1,022,286 +1.03(+4.13%)
Dec 28, 2012 24.72 25.24 24.20 24.92 676,596 -0.05(-0.20%)
Dec 27, 2012 24.54 25.15 23.92 24.97 782,167 +0.53(+2.17%)
Dec 26, 2012 25.83 25.83 24.30 24.44 1,313,066 -1.35(-5.23%)
Dec 24, 2012 25.56 26.01 25.20 25.79 370,754 +0.18(+0.70%)
Dec 21, 2012 26.27 26.47 25.45 25.61 2,305,102 -0.75(-2.85%)
Dec 20, 2012 27.56 27.70 26.12 26.36 970,286 -0.75(-2.77%)
Dec 19, 2012 26.83 28.09 26.77 27.11 2,956,177 +0.33(+1.23%)
Dec 18, 2012 25.97 26.90 25.92 26.78 1,223,254 +0.84(+3.24%)
Dec 17, 2012 25.32 26.00 25.30 25.94 1,210,541 +1.28(+5.19%)
Dec 14, 2012 23.93 24.67 23.86 24.66 942,290 +0.60(+2.49%)
Dec 13, 2012 24.02 24.49 23.65 24.06 1,543,510 +0.96(+4.16%)
Dec 12, 2012 23.08 23.77 22.90 23.10 974,568 +0.01(+0.04%)
Dec 11, 2012 22.75 23.35 22.68 23.09 1,084,837 +0.55(+2.44%)
Dec 10, 2012 23.84 24.12 22.31 22.54 1,902,987 -1.29(-5.41%)
Dec 07, 2012 24.57 25.04 23.15 23.83 2,134,419 -0.83(-3.37%)
Dec 06, 2012 27.04 27.11 24.53 24.66 3,603,635 -2.34(-8.67%)
Dec 05, 2012 29.59 29.70 26.63 27.00 4,115,055 +0.19(+0.71%)
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.