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, 2017 17.40 17.40 16.86 16.97 655,451 -0.53(-3.03%)
Feb 27, 2017 17.00 17.54 16.92 17.50 441,231 +0.40(+2.34%)
Feb 24, 2017 16.83 17.52 16.66 17.10 673,057 +0.35(+2.09%)
Feb 23, 2017 18.48 18.63 16.71 16.75 1,282,733 -1.70(-9.21%)
Feb 22, 2017 18.22 18.45 18.05 18.45 479,307 +0.25(+1.37%)
Feb 21, 2017 18.24 18.48 18.04 18.20 588,937 +0.17(+0.94%)
Feb 17, 2017 18.03 18.03 18.03 0 +0.17(+0.95%)
Feb 16, 2017 18.28 18.51 17.76 17.86 474,483 -0.45(-2.46%)
Feb 15, 2017 18.64 18.99 18.12 18.31 513,155 -0.43(-2.29%)
Feb 14, 2017 18.43 19.09 18.43 18.74 594,406 +0.29(+1.57%)
Feb 13, 2017 18.82 19.00 18.27 18.45 696,431 -0.35(-1.86%)
Feb 10, 2017 18.24 18.83 18.05 18.80 672,270 +0.67(+3.70%)
Feb 09, 2017 17.73 18.49 17.73 18.13 583,057 +0.40(+2.26%)
Feb 08, 2017 17.18 17.83 16.95 17.73 612,848 +0.44(+2.54%)
Feb 07, 2017 17.66 17.71 17.28 17.29 335,498 -0.23(-1.31%)
Feb 06, 2017 17.75 17.94 17.41 17.52 588,274 -0.31(-1.74%)
Feb 03, 2017 17.73 18.28 17.53 17.83 461,746 +0.16(+0.91%)
Feb 02, 2017 17.35 18.06 17.07 17.67 832,751 +0.35(+2.02%)
Feb 01, 2017 17.50 17.69 16.96 17.32 808,756 -0.12(-0.69%)
Jan 31, 2017 16.90 17.48 16.65 17.44 959,625 +0.37(+2.17%)
Jan 30, 2017 16.85 17.27 16.62 17.07 724,207 +0.09(+0.53%)
Jan 27, 2017 17.35 17.41 16.80 16.98 662,641 -0.43(-2.47%)
Jan 26, 2017 17.97 18.15 17.38 17.41 519,796 -0.52(-2.90%)
Jan 25, 2017 18.03 18.15 17.64 17.93 664,898 -0.04(-0.22%)
Jan 24, 2017 17.88 17.98 17.56 17.97 505,128 +0.17(+0.96%)
Jan 23, 2017 17.99 17.99 17.57 17.80 467,634 -0.20(-1.11%)
Jan 20, 2017 18.00 18.23 17.72 18.00 563,891 +0.12(+0.67%)
Jan 19, 2017 18.69 18.78 17.82 17.88 754,189 -0.88(-4.69%)
Jan 18, 2017 18.54 18.77 18.07 18.76 855,064 +0.13(+0.70%)
Jan 17, 2017 18.37 19.47 18.34 18.63 731,766 +0.26(+1.42%)
Jan 13, 2017 18.37 18.37 18.37 0 +0.16(+0.88%)
Jan 12, 2017 18.25 18.36 17.98 18.21 814,530 -0.04(-0.22%)
Jan 11, 2017 19.01 19.13 18.13 18.25 966,804 -0.63(-3.34%)
Jan 10, 2017 18.56 19.20 18.11 18.88 1,428,038 +0.13(+0.69%)
Jan 09, 2017 18.28 19.47 18.28 18.75 2,818,333 +1.31(+7.51%)
Jan 06, 2017 17.51 17.62 17.07 17.44 1,804,646 +0.19(+1.10%)
Jan 05, 2017 18.43 18.43 16.83 17.25 2,751,464 -1.03(-5.63%)
Jan 04, 2017 18.08 18.61 17.90 18.28 1,484,096 +0.23(+1.27%)
Jan 03, 2017 18.23 18.43 17.76 18.05 1,462,776 +0.02(+0.11%)
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%)
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.