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 (%)
Dec 31, 2013 18.45 18.40 18.40 18.40 611,300 -0.03(-0.16%)
Dec 30, 2013 18.32 18.75 18.14 18.43 556,139 +0.12(+0.66%)
Dec 27, 2013 18.25 18.71 18.25 18.31 508,209 +0.10(+0.55%)
Dec 26, 2013 18.29 18.58 18.21 18.21 377,649 -0.05(-0.27%)
Dec 24, 2013 18.23 18.49 18.18 18.26 342,088 +0.02(+0.11%)
Dec 23, 2013 18.00 18.47 17.84 18.24 1,008,365 +0.44(+2.47%)
Dec 20, 2013 17.55 18.20 17.51 17.80 1,649,747 +0.28(+1.60%)
Dec 19, 2013 18.13 18.36 17.51 17.52 956,367 -0.64(-3.52%)
Dec 18, 2013 17.84 18.30 17.70 18.16 1,637,010 +0.35(+1.97%)
Dec 17, 2013 17.52 17.82 17.38 17.81 951,159 +0.28(+1.60%)
Dec 16, 2013 17.00 17.61 16.93 17.53 1,020,171 +0.59(+3.48%)
Dec 13, 2013 17.17 17.17 16.85 16.94 1,064,186 -0.21(-1.22%)
Dec 12, 2013 16.97 17.39 16.97 17.15 1,142,691 +0.18(+1.06%)
Dec 11, 2013 17.12 17.33 16.88 16.97 906,664 -0.18(-1.05%)
Dec 10, 2013 16.90 17.22 16.77 17.15 901,916 +0.12(+0.70%)
Dec 09, 2013 17.02 17.30 16.93 17.03 1,008,503 +0.01(+0.06%)
Dec 06, 2013 17.14 17.59 16.91 17.02 0 -0.08(-0.47%)
Dec 05, 2013 15.79 17.33 15.62 17.10 0 -1.00(-5.52%)
Dec 04, 2013 18.21 18.45 17.71 18.10 0 -0.13(-0.71%)
Dec 03, 2013 18.78 19.01 18.16 18.23 0 -0.62(-3.29%)
Dec 02, 2013 19.59 19.59 18.77 18.85 1,046,256 -0.77(-3.92%)
Nov 29, 2013 19.61 19.90 19.36 19.62 0 +0.08(+0.41%)
Nov 27, 2013 19.11 19.56 19.00 19.54 0 +0.46(+2.41%)
Nov 26, 2013 19.49 19.80 18.92 19.08 0 -0.96(-4.79%)
Nov 25, 2013 19.98 20.20 19.56 20.04 757,580 +0.12(+0.60%)
Nov 22, 2013 20.05 20.14 19.61 19.92 0 -0.12(-0.60%)
Nov 21, 2013 19.60 20.08 19.47 20.04 632,645 +0.43(+2.19%)
Nov 20, 2013 19.58 19.88 19.51 19.61 0 +0.04(+0.20%)
Nov 19, 2013 19.42 19.87 19.19 19.57 1,160,219 +0.11(+0.57%)
Nov 18, 2013 19.91 19.94 19.28 19.46 922,024 -0.42(-2.11%)
Nov 15, 2013 19.39 19.90 19.24 19.88 0 +0.51(+2.63%)
Nov 14, 2013 19.15 19.38 18.99 19.37 724,196 +0.29(+1.52%)
Nov 12, 2013 19.13 19.25 18.62 19.08 0 -0.24(-1.24%)
Nov 11, 2013 18.42 19.60 18.42 19.32 0 +0.88(+4.77%)
Nov 08, 2013 17.97 18.56 17.97 18.44 0 +0.50(+2.79%)
Nov 07, 2013 17.67 18.10 17.67 17.94 1,304,951 +0.30(+1.70%)
Nov 06, 2013 17.59 17.81 17.39 17.64 996,122 +0.15(+0.86%)
Nov 05, 2013 18.06 18.16 17.49 17.49 1,208,189 -0.71(-3.90%)
Nov 04, 2013 18.19 18.41 17.98 18.20 956,548 +0.06(+0.33%)
Nov 01, 2013 18.02 18.24 17.72 18.14 0 +0.16(+0.89%)
Oct 31, 2013 17.97 18.11 17.79 17.98 0 -0.03(-0.17%)
Oct 30, 2013 17.94 18.04 17.74 18.01 1,179,886 -0.01(-0.06%)
Oct 29, 2013 17.86 18.20 17.78 18.02 0 +0.15(+0.84%)
Oct 28, 2013 17.75 17.99 17.51 17.87 0 +0.05(+0.28%)
Oct 25, 2013 18.00 18.16 17.66 17.82 0 -0.14(-0.78%)
Oct 24, 2013 17.64 18.06 17.51 17.96 916,835 +0.29(+1.64%)
Oct 23, 2013 17.63 17.72 17.54 17.67 1,071,145 -0.07(-0.39%)
Oct 22, 2013 17.69 18.01 17.50 17.74 679,258 +0.16(+0.91%)
Oct 21, 2013 18.04 18.04 17.43 17.58 826,533 -0.36(-2.01%)
Oct 18, 2013 17.11 18.04 17.02 17.94 1,783,384 +0.86(+5.04%)
Oct 17, 2013 16.65 17.09 16.61 17.08 1,174,829 +0.41(+2.46%)
Oct 16, 2013 16.68 16.85 16.40 16.67 1,765,384 +0.02(+0.12%)
Oct 15, 2013 17.20 17.50 16.61 16.65 1,658,384 -0.62(-3.59%)
Oct 14, 2013 16.57 17.40 16.57 17.27 1,813,077 +0.59(+3.54%)
Oct 11, 2013 17.55 17.64 16.49 16.68 0 -0.96(-5.42%)
Oct 10, 2013 17.76 17.92 17.54 17.64 990,342 -0.01(-0.08%)
Oct 09, 2013 17.90 18.00 17.61 17.65 0 -0.18(-1.01%)
Oct 08, 2013 18.13 18.26 17.63 17.83 935,383 -0.25(-1.38%)
Oct 07, 2013 18.43 18.59 17.96 18.08 0 -0.44(-2.38%)
Oct 04, 2013 18.38 18.63 18.32 18.52 0 +0.13(+0.71%)
Oct 03, 2013 18.40 18.56 18.28 18.39 0 -0.07(-0.38%)
Oct 02, 2013 18.48 18.78 18.39 18.46 865,382 -0.14(-0.75%)
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.