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 (%)
May 31, 2019 0.4900 0.4995 0.4700 0.4765 568,200 -0.02(-3.56%)
May 30, 2019 0.4900 0.5090 0.4611 0.4941 387,316 +0.00(+0.84%)
May 29, 2019 0.5163 0.5189 0.4757 0.4900 427,429 -0.03(-5.97%)
May 28, 2019 0.5064 0.5400 0.4900 0.5211 399,604 +0.01(+1.76%)
May 24, 2019 0.5200 0.5499 0.5000 0.5121 477,800 -0.01(-2.35%)
May 23, 2019 0.5577 0.5615 0.4900 0.5244 637,793 -0.01(-1.06%)
May 22, 2019 0.5600 0.5800 0.5200 0.5300 757,023 -0.03(-6.18%)
May 21, 2019 0.5715 0.5899 0.5520 0.5649 842,696 -0.01(-0.89%)
May 20, 2019 0.5400 0.5700 0.5400 0.5700 653,751 +0.02(+3.83%)
May 17, 2019 0.5400 0.5900 0.5290 0.5490 1,239,400 +0.01(+1.67%)
May 16, 2019 0.5500 0.5700 0.5300 0.5400 629,160 -0.01(-1.48%)
May 15, 2019 0.5793 0.5800 0.5301 0.5481 248,927 -0.01(-2.18%)
May 14, 2019 0.5868 0.5970 0.5151 0.5603 1,065,564 -0.04(-6.24%)
May 13, 2019 0.6200 0.6200 0.5800 0.5976 525,288 -0.03(-4.14%)
May 10, 2019 0.6100 0.6450 0.6001 0.6234 426,100 +0.01(+2.20%)
May 09, 2019 0.6300 0.6300 0.5800 0.6100 427,511 +0.00(+0.00%)
May 08, 2019 0.6200 0.6300 0.5900 0.6100 237,953 -0.02(-3.25%)
May 07, 2019 0.6536 0.6536 0.5834 0.6305 782,358 -0.01(-1.71%)
May 06, 2019 0.6489 0.6500 0.6220 0.6415 502,195 -0.01(-1.29%)
May 03, 2019 0.6200 0.6600 0.5100 0.6499 1,911,400 +0.01(+1.55%)
May 02, 2019 0.6800 0.6800 0.6100 0.6400 1,101,451 -0.01(-1.54%)
May 01, 2019 0.7000 0.7000 0.6300 0.6500 1,648,975 -0.04(-6.03%)
Apr 30, 2019 0.6918 0.7200 0.6800 0.6917 856,839 +0.00(+0.25%)
Apr 29, 2019 0.6800 0.7100 0.6700 0.6900 399,873 +0.01(+1.80%)
Apr 26, 2019 0.6922 0.6970 0.6700 0.6778 447,400 -0.02(-3.17%)
Apr 25, 2019 0.6600 0.7500 0.6600 0.7000 2,153,289 +0.03(+4.68%)
Apr 24, 2019 0.7040 0.7050 0.6435 0.6687 1,003,735 -0.04(-5.01%)
Apr 23, 2019 0.6601 0.7285 0.6400 0.7040 1,159,864 +0.04(+5.85%)
Apr 22, 2019 0.8205 0.8250 0.6600 0.6651 2,581,136 -0.03(-4.40%)
Apr 18, 2019 0.7000 0.7079 0.6750 0.6957 881,600 -0.00(-0.57%)
Apr 17, 2019 0.7049 0.7200 0.6870 0.6997 293,635 +0.01(+1.00%)
Apr 16, 2019 0.6673 0.7500 0.6612 0.6928 1,012,419 +0.03(+5.00%)
Apr 15, 2019 0.6870 0.7000 0.6550 0.6598 262,270 -0.01(-1.98%)
Apr 12, 2019 0.6790 0.6814 0.6599 0.6731 273,900 +0.00(+0.46%)
Apr 11, 2019 0.6780 0.6890 0.6550 0.6700 271,562 -0.00(-0.18%)
Apr 10, 2019 0.6700 0.6999 0.6546 0.6712 904,688 -0.01(-0.78%)
Apr 09, 2019 0.6881 0.7150 0.6722 0.6765 703,141 -0.00(-0.51%)
Apr 08, 2019 0.7095 0.7149 0.6522 0.6800 377,915 -0.04(-5.58%)
Apr 05, 2019 0.6570 0.7399 0.6522 0.7202 916,800 +0.06(+9.07%)
Apr 04, 2019 0.6562 0.6750 0.6400 0.6603 453,883 -0.00(-0.60%)
Apr 03, 2019 0.6749 0.6890 0.6500 0.6643 421,501 -0.02(-2.25%)
Apr 02, 2019 0.6900 0.6900 0.6470 0.6796 383,325 +0.00(+0.27%)
Apr 01, 2019 0.6888 0.7000 0.6700 0.6778 330,897 +0.00(+0.21%)
Mar 29, 2019 0.6995 0.7189 0.6700 0.6764 415,100 -0.03(-4.04%)
Mar 28, 2019 0.7292 0.7296 0.6820 0.7049 183,368 -0.02(-2.08%)
Mar 27, 2019 0.6973 0.7400 0.6900 0.7199 452,388 +0.01(+1.39%)
Mar 26, 2019 0.7000 0.7100 0.6800 0.7100 460,744 +0.01(+1.79%)
Mar 25, 2019 0.6895 0.7136 0.6700 0.6975 592,671 +0.02(+2.38%)
Mar 22, 2019 0.6670 0.6889 0.6484 0.6813 739,200 +0.02(+2.61%)
Mar 21, 2019 0.7300 0.7300 0.6560 0.6640 1,140,881 -0.06(-8.62%)
Mar 20, 2019 0.7638 0.7889 0.7100 0.7266 689,861 -0.03(-4.38%)
Mar 19, 2019 0.7717 0.7900 0.7379 0.7599 383,992 -0.02(-2.11%)
Mar 18, 2019 0.8000 0.8300 0.7210 0.7763 997,576 -0.08(-9.56%)
Mar 15, 2019 0.7345 0.9700 0.7012 0.8584 2,308,500 +0.12(+16.87%)
Mar 14, 2019 0.7600 0.7900 0.6918 0.7345 869,596 -0.02(-3.10%)
Mar 13, 2019 0.7700 0.7996 0.7550 0.7580 277,365 -0.00(-0.26%)
Mar 12, 2019 0.7500 0.8000 0.7400 0.7600 434,871 +0.01(+1.33%)
Mar 11, 2019 0.7700 0.8000 0.7300 0.7500 663,793 -0.03(-4.43%)
Mar 08, 2019 0.8341 0.8381 0.7757 0.7848 1,201,900 -0.06(-6.57%)
Mar 07, 2019 0.8500 0.8700 0.8300 0.8400 524,063 -0.01(-1.52%)
Mar 06, 2019 0.8600 0.8884 0.8400 0.8530 401,582 -0.01(-1.41%)
Mar 05, 2019 0.8600 0.8780 0.8361 0.8652 301,390 +0.01(+0.60%)
Mar 04, 2019 0.8600 0.8700 0.8100 0.8600 816,733 -0.01(-1.15%)
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.