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, 2018 5.600 5.733 5.190 5.210 1,387,534 -0.16(-2.98%)
Feb 27, 2018 5.440 5.640 5.230 5.370 945,676 -0.04(-0.74%)
Feb 26, 2018 5.290 5.420 5.220 5.410 654,448 +0.13(+2.46%)
Feb 23, 2018 5.400 5.410 5.140 5.280 1,152,933 -0.09(-1.68%)
Feb 22, 2018 5.350 5.400 5.280 5.370 729,429 +0.01(+0.19%)
Feb 21, 2018 5.430 5.460 5.345 5.360 1,028,751 -0.03(-0.56%)
Feb 20, 2018 5.490 5.530 5.320 5.390 2,099,667 -0.14(-2.53%)
Feb 16, 2018 5.530 5.530 5.530 0 +0.05(+0.91%)
Feb 15, 2018 5.510 5.510 5.360 5.480 1,122,125 +0.03(+0.55%)
Feb 14, 2018 5.390 5.500 5.260 5.450 1,092,588 +0.02(+0.37%)
Feb 13, 2018 5.360 5.460 5.300 5.430 353,009 +0.06(+1.12%)
Feb 12, 2018 5.510 5.640 5.250 5.370 1,035,618 -0.12(-2.19%)
Feb 09, 2018 5.530 5.570 5.185 5.490 963,847 +0.04(+0.73%)
Feb 08, 2018 5.840 5.400 5.450 1,096,668 -0.26(-4.55%)
Feb 07, 2018 5.490 5.755 5.490 5.710 1,174,524 +0.23(+4.20%)
Feb 06, 2018 5.300 5.620 5.300 5.480 979,792 +0.05(+0.92%)
Feb 05, 2018 5.460 5.620 5.360 5.430 893,333 -0.09(-1.63%)
Feb 02, 2018 5.620 5.620 5.400 5.520 1,338,477 -0.15(-2.65%)
Feb 01, 2018 5.750 5.811 5.625 5.670 1,073,084 -0.16(-2.74%)
Jan 31, 2018 6.070 6.140 5.785 5.830 1,202,503 -0.23(-3.80%)
Jan 30, 2018 6.270 6.281 5.980 6.060 908,921 -0.25(-3.96%)
Jan 29, 2018 6.130 6.370 6.130 6.310 916,772 +0.15(+2.44%)
Jan 26, 2018 6.090 6.200 6.045 6.160 532,061 +0.06(+0.98%)
Jan 25, 2018 6.180 6.180 6.020 6.100 864,298 -0.06(-0.97%)
Jan 24, 2018 6.200 6.270 6.100 6.160 678,517 -0.01(-0.16%)
Jan 23, 2018 6.280 6.280 6.031 6.170 1,069,671 -0.12(-1.91%)
Jan 22, 2018 6.230 6.330 6.150 6.290 960,768 +0.04(+0.64%)
Jan 19, 2018 6.110 6.330 5.955 6.250 1,338,751 +0.17(+2.80%)
Jan 18, 2018 5.940 6.130 5.906 6.080 1,481,706 +0.13(+2.18%)
Jan 17, 2018 5.800 6.000 5.760 5.950 947,771 +0.17(+2.94%)
Jan 16, 2018 5.910 5.930 5.765 5.780 1,463,421 -0.04(-0.69%)
Jan 12, 2018 5.820 5.820 5.820 0 +0.23(+4.11%)
Jan 11, 2018 5.430 5.630 5.390 5.590 1,409,042 +0.18(+3.33%)
Jan 10, 2018 5.450 5.335 5.410 2,206,388 +0.00(+0.00%)
Jan 09, 2018 5.670 5.750 5.390 5.410 3,304,632 -0.27(-4.84%)
Jan 08, 2018 6.020 6.065 5.680 5.685 3,257,601 -0.27(-4.45%)
Jan 05, 2018 6.200 6.330 5.940 5.950 8,721,666 -1.55(-20.67%)
Jan 04, 2018 7.510 7.680 7.430 7.500 1,018,149 +0.00(+0.00%)
Jan 03, 2018 7.530 7.580 7.460 7.500 531,963 -0.03(-0.40%)
Jan 02, 2018 7.390 7.680 7.380 7.530 819,558 +0.22(+3.01%)
Dec 29, 2017 7.310 7.310 7.310 0 +0.04(+0.55%)
Dec 28, 2017 7.250 7.270 7.080 7.270 784,827 +0.02(+0.28%)
Dec 27, 2017 7.450 7.450 7.185 7.250 635,480 -0.17(-2.29%)
Dec 26, 2017 7.380 7.660 7.320 7.420 960,780 +0.07(+0.95%)
Dec 22, 2017 7.390 7.410 7.210 7.350 668,419 -0.02(-0.27%)
Dec 21, 2017 7.650 7.700 7.350 7.370 1,324,264 -0.28(-3.66%)
Dec 20, 2017 7.540 7.740 7.530 7.650 879,286 +0.11(+1.46%)
Dec 19, 2017 7.360 7.630 7.320 7.540 1,011,082 +0.19(+2.59%)
Dec 18, 2017 7.150 7.380 7.140 7.350 1,367,072 +0.27(+3.81%)
Dec 15, 2017 6.790 7.130 6.790 7.080 2,907,553 +0.29(+4.27%)
Dec 14, 2017 6.800 7.060 6.690 6.790 1,505,162 +0.00(+0.00%)
Dec 13, 2017 6.430 6.900 6.430 6.790 1,280,902 +0.34(+5.27%)
Dec 12, 2017 6.470 6.660 6.430 6.450 1,540,193 +0.03(+0.47%)
Dec 11, 2017 6.200 6.440 6.070 6.420 1,678,636 +0.27(+4.39%)
Dec 08, 2017 6.190 6.190 6.040 6.150 2,130,570 +0.01(+0.16%)
Dec 07, 2017 6.480 6.530 6.110 6.140 3,138,859 -0.38(-5.83%)
Dec 06, 2017 6.810 6.960 6.500 6.520 3,213,013 -0.42(-6.05%)
Dec 05, 2017 7.250 7.500 6.830 6.940 6,252,205 -0.86(-11.03%)
Dec 04, 2017 7.510 7.830 7.510 7.800 1,827,274 +0.39(+5.26%)
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.