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 30, 2013 24.32 24.42 23.82 24.12 0 -0.28(-1.15%)
Aug 29, 2013 24.07 24.59 23.85 24.40 1,469,221 +0.28(+1.16%)
Aug 28, 2013 23.67 24.81 23.51 24.12 1,664,533 +0.63(+2.68%)
Aug 27, 2013 23.48 24.10 23.47 23.49 1,129,960 -0.20(-0.84%)
Aug 26, 2013 23.73 24.09 23.50 23.69 0 -0.06(-0.25%)
Aug 23, 2013 23.96 24.06 23.56 23.75 0 -0.16(-0.67%)
Aug 22, 2013 24.02 24.16 23.56 23.91 532,085 -0.12(-0.50%)
Aug 21, 2013 24.05 24.14 23.13 24.03 0 -0.08(-0.33%)
Aug 20, 2013 23.02 24.24 23.02 24.11 711,165 +1.17(+5.10%)
Aug 19, 2013 23.23 23.59 22.88 22.94 567,506 -0.36(-1.55%)
Aug 16, 2013 23.55 23.85 23.24 23.30 0 -0.43(-1.81%)
Aug 15, 2013 23.87 23.96 23.45 23.73 682,399 -0.37(-1.54%)
Aug 14, 2013 23.95 24.31 23.76 24.10 522,540 +0.08(+0.33%)
Aug 13, 2013 24.07 24.65 23.49 24.02 1,398,159 -0.08(-0.33%)
Aug 12, 2013 24.40 24.74 23.96 24.10 637,567 -0.47(-1.91%)
Aug 09, 2013 24.17 24.65 23.71 24.57 1,019,164 +0.35(+1.45%)
Aug 08, 2013 24.27 24.41 24.03 24.22 742,600 +0.00(+0.00%)
Aug 07, 2013 24.75 25.01 24.18 24.22 887,123 -0.63(-2.54%)
Aug 06, 2013 25.72 25.76 24.62 24.85 956,519 -0.87(-3.38%)
Aug 05, 2013 25.43 25.99 25.25 25.72 1,026,863 +0.34(+1.34%)
Aug 02, 2013 24.87 25.56 24.50 25.38 1,006,386 +0.51(+2.05%)
Aug 01, 2013 25.11 25.42 24.65 24.87 1,562,227 +0.01(+0.04%)
Jul 31, 2013 25.35 25.50 24.85 24.86 0 -0.34(-1.35%)
Jul 30, 2013 26.06 26.10 25.10 25.20 0 -0.82(-3.15%)
Jul 29, 2013 26.60 26.84 25.73 26.02 0 -1.49(-5.42%)
Jul 26, 2013 27.58 27.76 27.30 27.51 0 -0.32(-1.15%)
Jul 25, 2013 27.43 27.84 26.89 27.83 0 +0.35(+1.27%)
Jul 24, 2013 27.86 28.02 27.25 27.48 0 -0.32(-1.15%)
Jul 23, 2013 28.09 28.36 27.65 27.80 0 -0.29(-1.03%)
Jul 22, 2013 28.35 28.35 27.86 28.09 0 -0.26(-0.92%)
Jul 19, 2013 28.86 29.10 28.35 28.35 0 -0.62(-2.14%)
Jul 18, 2013 28.77 29.37 28.77 28.97 0 +0.21(+0.73%)
Jul 17, 2013 28.87 29.08 28.54 28.76 328,961 -0.25(-0.86%)
Jul 16, 2013 29.28 29.54 28.73 29.01 477,848 -0.32(-1.09%)
Jul 15, 2013 28.75 29.36 27.83 29.33 0 +0.51(+1.77%)
Jul 12, 2013 29.00 29.37 28.71 28.82 0 -0.29(-1.00%)
Jul 11, 2013 28.60 29.23 28.60 29.11 940,018 +0.78(+2.75%)
Jul 10, 2013 27.49 28.34 27.28 28.33 707,829 +0.92(+3.36%)
Jul 09, 2013 27.65 27.57 27.01 27.41 0 -0.16(-0.58%)
Jul 08, 2013 27.44 27.92 27.33 27.57 843,731 +0.28(+1.03%)
Jul 05, 2013 27.30 27.64 26.50 27.29 0 +0.14(+0.52%)
Jul 03, 2013 27.55 27.73 26.75 27.15 0 -0.65(-2.34%)
Jul 02, 2013 27.82 28.16 27.48 27.80 0 -0.13(-0.47%)
Jul 01, 2013 27.84 28.34 27.59 27.93 0 +0.14(+0.50%)
Jun 28, 2013 26.96 27.99 26.77 27.79 2,256,418 +0.79(+2.93%)
Jun 26, 2013 27.40 27.42 26.25 27.00 0 -0.16(-0.59%)
Jun 25, 2013 26.76 27.37 26.72 27.16 0 +1.13(+4.34%)
Jun 24, 2013 26.46 26.82 25.99 26.03 0 -0.72(-2.69%)
Jun 21, 2013 25.84 27.34 25.77 26.75 2,740,467 +1.01(+3.92%)
Jun 20, 2013 24.69 25.89 24.43 25.74 0 +0.79(+3.17%)
Jun 19, 2013 25.36 25.74 24.94 24.95 0 -0.49(-1.93%)
Jun 18, 2013 25.77 26.04 24.91 25.44 0 -0.33(-1.28%)
Jun 17, 2013 26.56 26.67 25.48 25.77 0 -0.43(-1.64%)
Jun 14, 2013 26.27 26.34 25.87 26.20 0 -0.14(-0.53%)
Jun 13, 2013 26.03 26.43 25.90 26.34 606,599 +0.31(+1.19%)
Jun 12, 2013 26.17 26.45 25.80 26.03 855,924 +0.10(+0.39%)
Jun 11, 2013 26.64 26.74 25.89 25.93 1,150,731 -0.99(-3.68%)
Jun 10, 2013 27.62 27.85 26.80 26.92 0 -0.67(-2.43%)
Jun 07, 2013 27.66 27.74 27.03 27.59 0 +0.22(+0.80%)
Jun 06, 2013 27.50 27.99 26.58 27.37 4,920,402 -2.72(-9.04%)
Jun 05, 2013 29.76 30.59 29.18 30.09 2,905,223 +0.55(+1.86%)
Jun 04, 2013 28.72 29.83 28.43 29.54 0 +0.71(+2.46%)
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.