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 (%)
Aug 31, 2012 36.25 36.50 35.26 35.33 691,859 -0.41(-1.15%)
Aug 30, 2012 36.11 36.57 35.50 35.74 567,111 -0.54(-1.49%)
Aug 29, 2012 34.61 36.84 34.20 36.28 928,555 +1.75(+5.07%)
Aug 27, 2012 35.18 35.22 34.10 34.53 506,776 -0.16(-0.46%)
Aug 24, 2012 34.54 35.26 34.05 34.69 450,700 -0.09(-0.26%)
Aug 23, 2012 34.18 35.69 34.03 34.78 587,658 +0.44(+1.28%)
Aug 22, 2012 34.30 35.12 33.62 34.34 488,264 -0.03(-0.09%)
Aug 21, 2012 34.39 34.80 33.19 34.37 737,726 +0.34(+1.00%)
Aug 20, 2012 35.21 36.11 33.81 34.03 1,715,369 -0.29(-0.84%)
Aug 17, 2012 30.92 34.94 30.92 34.32 2,221,708 +3.31(+10.67%)
Aug 16, 2012 31.18 31.30 30.64 31.01 351,707 -0.17(-0.55%)
Aug 15, 2012 30.37 32.12 29.91 31.18 577,223 +1.26(+4.21%)
Aug 14, 2012 30.58 31.08 29.56 29.92 394,599 -0.33(-1.09%)
Aug 13, 2012 30.97 31.37 30.03 30.25 312,700 -0.68(-2.20%)
Aug 10, 2012 31.79 32.14 30.25 30.93 260,374 -1.04(-3.25%)
Aug 09, 2012 31.50 32.43 31.47 31.97 238,671 +0.50(+1.59%)
Aug 08, 2012 31.79 32.09 30.90 31.47 185,693 -0.54(-1.69%)
Aug 07, 2012 30.98 32.75 30.93 32.01 587,210 +1.26(+4.10%)
Aug 06, 2012 30.33 30.89 30.24 30.75 260,112 +0.51(+1.69%)
Aug 03, 2012 28.49 30.53 28.36 30.24 483,044 +2.23(+7.96%)
Aug 02, 2012 28.99 29.74 27.80 28.01 689,502 -1.21(-4.14%)
Aug 01, 2012 31.44 31.64 29.20 29.22 488,529 -2.19(-6.97%)
Jul 31, 2012 31.58 32.20 31.07 31.41 261,216 -0.25(-0.79%)
Jul 30, 2012 31.73 32.00 30.93 31.66 333,115 -0.17(-0.53%)
Jul 27, 2012 31.52 32.45 31.51 31.83 425,926 +0.36(+1.14%)
Jul 26, 2012 30.31 31.66 30.31 31.47 511,893 +1.64(+5.50%)
Jul 25, 2012 29.69 30.21 29.33 29.83 231,497 +0.28(+0.95%)
Jul 24, 2012 30.77 31.18 29.41 29.55 402,397 -1.01(-3.30%)
Jul 23, 2012 29.98 30.74 29.09 30.56 337,178 +0.30(+0.99%)
Jul 20, 2012 30.76 31.44 30.06 30.26 340,406 -0.76(-2.45%)
Jul 19, 2012 31.67 32.10 30.89 31.02 448,653 -0.16(-0.51%)
Jul 18, 2012 30.11 32.59 29.83 31.18 1,522,057 +1.41(+4.74%)
Jul 17, 2012 29.55 29.80 29.29 29.77 240,597 +0.48(+1.64%)
Jul 16, 2012 29.02 30.05 28.68 29.29 498,024 +0.10(+0.34%)
Jul 13, 2012 29.40 29.61 28.66 29.19 619,846 +0.00(+0.00%)
Jul 12, 2012 29.26 29.29 27.66 29.19 430,025 -0.36(-1.22%)
Jul 11, 2012 29.36 29.92 29.00 29.55 481,594 +0.36(+1.23%)
Jul 10, 2012 29.44 29.55 28.83 29.19 613,342 -0.22(-0.75%)
Jul 09, 2012 28.77 29.96 28.57 29.41 858,156 +0.50(+1.73%)
Jul 06, 2012 28.56 29.00 28.10 28.91 442,962 +0.00(+0.00%)
Jul 05, 2012 28.52 29.19 28.05 28.91 570,886 +0.10(+0.35%)
Jul 03, 2012 27.38 28.89 27.36 28.81 368,128 +1.36(+4.95%)
Jul 02, 2012 27.09 27.66 26.52 27.45 574,686 +0.44(+1.63%)
Jun 29, 2012 25.59 27.78 25.59 27.01 784,883 +1.66(+6.55%)
Jun 28, 2012 24.95 25.36 24.72 25.35 373,257 +0.13(+0.52%)
Jun 27, 2012 25.04 25.49 24.82 25.22 396,926 +0.44(+1.78%)
Jun 26, 2012 25.62 25.80 24.52 24.78 657,557 -0.67(-2.63%)
Jun 25, 2012 25.93 26.00 25.10 25.45 628,594 -1.20(-4.50%)
Jun 22, 2012 27.26 27.39 26.26 26.65 4,541,080 -0.11(-0.41%)
Jun 21, 2012 28.10 28.10 26.23 26.76 554,510 -1.47(-5.21%)
Jun 20, 2012 26.90 28.72 26.43 28.23 848,709 +1.57(+5.89%)
Jun 19, 2012 27.48 27.74 26.48 26.66 842,486 -0.66(-2.42%)
Jun 18, 2012 26.28 27.42 25.64 27.32 799,132 +1.24(+4.75%)
Jun 15, 2012 26.26 26.84 25.66 26.08 827,262 +0.16(+0.62%)
Jun 14, 2012 26.98 26.98 25.77 25.92 1,107,553 -0.93(-3.46%)
Jun 13, 2012 28.43 28.43 26.43 26.85 1,215,132 -1.24(-4.41%)
Jun 12, 2012 28.77 29.24 27.88 28.09 851,560 -0.63(-2.19%)
Jun 11, 2012 27.68 29.47 27.57 28.72 2,123,407 +1.15(+4.17%)
Jun 08, 2012 26.68 28.25 25.94 27.57 5,085,493 +5.26(+23.58%)
Jun 07, 2012 24.14 24.71 22.13 22.31 1,270,837 -1.52(-6.38%)
Jun 06, 2012 23.44 23.93 22.96 23.83 712,887 +0.50(+2.14%)
Jun 05, 2012 22.73 23.78 22.73 23.33 631,589 +0.35(+1.52%)
Jun 04, 2012 22.73 23.11 22.05 22.98 653,611 +0.11(+0.48%)
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.