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 (%)
Oct 31, 2012 29.01 29.91 28.29 29.53 730,837 +0.23(+0.78%)
Oct 26, 2012 29.52 29.30 29.30 29.30 889,700 -0.15(-0.51%)
Oct 25, 2012 29.70 29.97 28.94 29.45 699,037 -0.06(-0.20%)
Oct 24, 2012 29.99 30.38 29.20 29.51 685,199 +0.19(+0.65%)
Oct 23, 2012 28.00 29.50 27.91 29.32 1,162,284 -0.06(-0.20%)
Oct 19, 2012 30.16 30.50 28.90 29.38 1,183,895 -0.86(-2.84%)
Oct 18, 2012 30.66 30.66 29.62 30.24 1,250,627 -0.55(-1.79%)
Oct 17, 2012 30.71 30.94 30.08 30.79 952,498 +0.05(+0.16%)
Oct 16, 2012 30.13 30.86 29.61 30.74 1,320,108 +0.86(+2.88%)
Oct 15, 2012 29.30 29.96 28.83 29.88 971,968 +0.64(+2.19%)
Oct 12, 2012 30.24 30.70 28.87 29.24 1,170,251 -0.50(-1.68%)
Oct 11, 2012 30.30 31.00 29.61 29.74 795,419 -0.28(-0.93%)
Oct 10, 2012 30.07 30.56 29.35 30.02 825,267 +0.09(+0.30%)
Oct 09, 2012 31.31 31.34 29.77 29.93 1,018,662 -1.43(-4.56%)
Oct 08, 2012 30.94 31.50 30.83 31.36 358,608 +0.08(+0.26%)
Oct 05, 2012 31.20 31.77 30.90 31.28 337,907 +0.15(+0.48%)
Oct 04, 2012 30.62 31.19 30.22 31.13 729,847 +0.73(+2.40%)
Oct 03, 2012 30.57 30.95 30.00 30.40 507,163 -0.13(-0.43%)
Oct 02, 2012 31.44 32.00 30.47 30.53 867,773 -0.96(-3.05%)
Oct 01, 2012 30.86 32.04 30.77 31.49 967,907 +0.76(+2.47%)
Sep 28, 2012 30.44 30.94 30.26 30.73 540,059 -0.14(-0.47%)
Sep 27, 2012 29.72 31.06 29.69 30.88 620,246 +1.18(+3.99%)
Sep 26, 2012 30.20 30.45 29.25 29.69 659,449 -0.51(-1.69%)
Sep 25, 2012 30.30 31.19 30.11 30.20 776,923 +0.10(+0.33%)
Sep 24, 2012 30.70 31.20 29.86 30.10 752,315 -0.56(-1.83%)
Sep 21, 2012 30.04 30.76 29.53 30.66 1,534,416 +0.99(+3.34%)
Sep 20, 2012 29.59 29.94 29.16 29.67 726,923 -0.21(-0.70%)
Sep 19, 2012 29.95 30.17 29.44 29.88 1,283,558 +0.10(+0.34%)
Sep 18, 2012 30.53 30.70 29.57 29.78 1,246,817 -1.03(-3.34%)
Sep 17, 2012 31.40 31.60 30.44 30.81 836,691 -0.85(-2.68%)
Sep 14, 2012 31.25 31.99 30.87 31.66 1,411,026 +0.17(+0.54%)
Sep 13, 2012 30.63 31.67 30.18 31.49 1,710,598 +1.20(+3.96%)
Sep 12, 2012 29.06 30.83 29.06 30.29 1,713,276 +1.28(+4.41%)
Sep 11, 2012 28.73 29.40 28.72 29.01 1,289,530 +0.21(+0.73%)
Sep 10, 2012 29.00 29.54 28.75 28.80 3,697,382 +0.93(+3.34%)
Sep 07, 2012 30.21 30.47 27.80 27.87 3,733,442 -2.07(-6.91%)
Sep 06, 2012 30.35 31.38 29.92 29.94 3,278,499 +0.03(+0.08%)
Sep 05, 2012 33.33 33.68 29.63 29.91 9,609,766 -6.16(-17.06%)
Sep 04, 2012 36.22 37.09 35.71 36.07 2,422,587 +0.74(+2.09%)
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%)
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.