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 29, 2015 15.73 15.73 15.37 15.67 461,337 -0.03(-0.19%)
May 28, 2015 15.84 16.01 15.69 15.70 384,639 -0.09(-0.57%)
May 27, 2015 15.91 15.93 15.67 15.79 315,988 -0.14(-0.88%)
May 26, 2015 16.24 16.36 15.90 15.93 255,238 -0.33(-2.03%)
May 22, 2015 16.27 16.26 16.26 16.26 446,600 -0.09(-0.55%)
May 21, 2015 16.35 16.62 16.25 16.35 504,688 +0.00(+0.00%)
May 20, 2015 16.40 16.56 16.30 16.35 319,909 -0.06(-0.37%)
May 19, 2015 16.73 16.82 16.17 16.41 563,767 -0.32(-1.91%)
May 18, 2015 16.40 16.81 16.28 16.73 421,212 +0.40(+2.45%)
May 15, 2015 16.04 16.41 16.03 16.33 229,736 +0.30(+1.87%)
May 14, 2015 16.40 16.60 15.84 16.03 484,909 -0.31(-1.90%)
May 13, 2015 16.44 16.58 16.19 16.34 373,447 -0.15(-0.91%)
May 12, 2015 16.95 16.95 16.47 16.49 272,438 -0.51(-3.00%)
May 11, 2015 16.93 17.25 16.93 17.00 138,613 +0.07(+0.41%)
May 08, 2015 17.22 17.40 16.93 16.93 248,492 -0.09(-0.53%)
May 07, 2015 16.55 17.05 16.50 17.02 390,613 +0.47(+2.84%)
May 06, 2015 16.61 16.71 16.01 16.55 532,224 -0.03(-0.18%)
May 05, 2015 16.77 16.98 16.47 16.58 319,223 -0.23(-1.37%)
May 04, 2015 17.24 17.25 16.76 16.81 458,619 -0.36(-2.07%)
May 01, 2015 16.95 17.32 16.81 17.16 596,487 +0.23(+1.39%)
Apr 30, 2015 16.90 17.02 16.62 16.93 379,854 -0.04(-0.24%)
Apr 29, 2015 17.33 17.44 16.69 16.97 651,220 -0.43(-2.47%)
Apr 28, 2015 17.70 17.71 17.25 17.40 283,496 -0.29(-1.64%)
Apr 27, 2015 18.07 18.21 17.60 17.69 534,346 -0.29(-1.61%)
Apr 24, 2015 17.98 18.23 17.90 17.98 836,222 -0.02(-0.14%)
Apr 23, 2015 17.73 18.22 17.57 18.00 759,226 +0.31(+1.78%)
Apr 22, 2015 17.67 17.80 17.57 17.69 761,157 +0.08(+0.45%)
Apr 21, 2015 17.72 17.72 17.51 17.61 596,646 +0.02(+0.11%)
Apr 20, 2015 17.24 17.64 16.99 17.59 831,173 +0.43(+2.48%)
Apr 17, 2015 17.50 17.50 16.65 17.16 793,060 -0.48(-2.69%)
Apr 16, 2015 17.37 17.81 17.00 17.64 1,034,920 +0.37(+2.14%)
Apr 15, 2015 17.21 17.37 17.07 17.27 450,677 +0.13(+0.76%)
Apr 14, 2015 17.67 17.73 17.07 17.14 593,560 -0.56(-3.16%)
Apr 13, 2015 17.40 18.00 17.33 17.70 745,228 +0.27(+1.55%)
Apr 10, 2015 17.31 17.62 17.21 17.43 645,466 +0.14(+0.81%)
Apr 09, 2015 17.07 17.39 16.93 17.29 706,984 +0.20(+1.17%)
Apr 08, 2015 17.00 17.32 16.97 17.09 579,625 +0.08(+0.47%)
Apr 07, 2015 17.25 17.40 16.99 17.01 855,941 -0.28(-1.62%)
Apr 06, 2015 17.54 17.94 17.25 17.29 595,156 -0.32(-1.82%)
Apr 02, 2015 17.72 17.61 17.61 17.61 639,500 -0.06(-0.34%)
Apr 01, 2015 17.69 17.89 17.25 17.67 1,041,345 -0.13(-0.73%)
Mar 31, 2015 17.33 18.02 17.15 17.80 1,213,337 +0.47(+2.71%)
Mar 30, 2015 17.18 17.55 16.96 17.33 679,146 +0.23(+1.35%)
Mar 27, 2015 16.71 17.22 16.70 17.10 831,300 +0.34(+2.03%)
Mar 26, 2015 16.12 16.93 15.99 16.76 1,264,446 +0.83(+5.21%)
Mar 25, 2015 16.98 17.30 15.51 15.93 2,498,735 -0.91(-5.40%)
Mar 24, 2015 16.17 16.93 16.06 16.84 1,302,850 +0.62(+3.82%)
Mar 23, 2015 16.18 16.34 16.06 16.22 549,006 +0.09(+0.56%)
Mar 20, 2015 16.12 16.40 16.12 16.13 908,339 +0.08(+0.50%)
Mar 19, 2015 16.02 16.19 15.97 16.05 330,352 +0.02(+0.12%)
Mar 18, 2015 16.00 16.06 15.61 16.03 454,034 -0.02(-0.12%)
Mar 17, 2015 16.00 16.23 15.79 16.05 506,033 -0.05(-0.31%)
Mar 16, 2015 16.10 16.45 15.82 16.10 1,326,037 +0.82(+5.37%)
Mar 13, 2015 15.37 15.44 15.11 15.28 393,999 -0.08(-0.52%)
Mar 12, 2015 15.20 15.49 14.90 15.36 339,485 +0.29(+1.92%)
Mar 11, 2015 14.59 15.12 14.59 15.07 645,913 +0.52(+3.57%)
Mar 10, 2015 14.09 14.56 13.98 14.55 373,987 +0.36(+2.54%)
Mar 09, 2015 14.24 14.40 14.01 14.19 164,624 -0.02(-0.14%)
Mar 06, 2015 14.04 14.29 13.95 14.21 454,302 +0.12(+0.85%)
Mar 05, 2015 14.21 14.29 14.01 14.09 428,321 -0.11(-0.77%)
Mar 04, 2015 14.45 14.47 14.15 14.20 419,204 -0.27(-1.87%)
Mar 03, 2015 14.79 14.93 14.41 14.47 467,924 -0.44(-2.95%)
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.