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 (%)
Jul 31, 2020 5.950 6.250 5.530 5.550 271,600 -0.80(-12.60%)
Jul 30, 2020 5.700 6.380 5.440 6.350 710,727 -0.01(-0.16%)
Jul 29, 2020 5.600 6.660 5.130 6.360 1,814,333 +0.36(+6.00%)
Jul 28, 2020 9.110 9.200 5.790 6.000 32,430,858 +1.34(+28.76%)
Jul 27, 2020 4.500 4.715 4.360 4.660 179,177 +0.19(+4.25%)
Jul 24, 2020 4.640 4.640 4.310 4.470 144,400 -0.27(-5.70%)
Jul 23, 2020 4.810 4.870 4.620 4.740 75,441 -0.10(-2.07%)
Jul 22, 2020 4.500 4.950 4.500 4.840 217,058 +0.30(+6.61%)
Jul 21, 2020 4.530 4.690 4.460 4.540 125,938 -0.04(-0.87%)
Jul 20, 2020 4.700 4.700 4.470 4.580 190,457 -0.21(-4.38%)
Jul 17, 2020 4.530 4.840 4.420 4.790 280,600 +0.13(+2.79%)
Jul 16, 2020 4.600 5.190 4.520 4.660 604,731 +0.18(+4.02%)
Jul 15, 2020 4.460 4.770 4.360 4.480 149,836 +0.08(+1.82%)
Jul 14, 2020 4.150 4.460 4.050 4.400 237,098 +0.14(+3.29%)
Jul 13, 2020 4.800 4.980 4.220 4.260 370,236 -0.54(-11.25%)
Jul 10, 2020 4.830 4.950 4.680 4.800 126,100 -0.03(-0.62%)
Jul 09, 2020 5.030 5.030 4.640 4.830 164,175 -0.25(-4.92%)
Jul 08, 2020 5.010 5.270 4.880 5.080 299,562 +0.01(+0.20%)
Jul 07, 2020 5.070 5.280 4.800 5.070 297,187 -0.27(-5.06%)
Jul 06, 2020 4.490 5.380 4.420 5.340 1,110,826 +0.39(+7.88%)
Jul 02, 2020 8.220 8.730 4.890 4.950 42,693,600 +1.48(+42.65%)
Jul 01, 2020 3.920 4.130 3.380 3.470 419,620 -0.38(-9.87%)
Jun 30, 2020 3.770 4.240 3.630 3.850 901,039 +0.12(+3.22%)
Jun 29, 2020 3.940 4.090 3.660 3.730 136,884 -0.19(-4.85%)
Jun 26, 2020 4.060 4.268 3.770 3.920 190,800 -0.10(-2.49%)
Jun 25, 2020 4.500 4.550 3.960 4.020 212,646 -0.56(-12.23%)
Jun 24, 2020 5.000 5.050 4.420 4.580 304,153 -0.61(-11.75%)
Jun 23, 2020 5.050 5.300 4.290 5.190 725,953 +0.18(+3.59%)
Jun 22, 2020 3.630 7.480 3.570 5.010 10,719,223 +1.32(+35.77%)
Jun 19, 2020 3.640 3.830 3.430 3.690 449,100 +0.12(+3.36%)
Jun 18, 2020 3.270 3.710 3.260 3.570 186,269 -0.11(-2.99%)
Jun 17, 2020 4.260 4.290 3.640 3.680 257,188 -0.52(-12.38%)
Jun 16, 2020 4.100 4.500 3.900 4.200 354,495 +0.42(+11.11%)
Jun 15, 2020 3.810 3.970 3.590 3.780 110,122 -0.20(-5.03%)
Jun 12, 2020 3.710 4.360 3.700 3.980 240,100 +0.56(+16.37%)
Jun 11, 2020 3.600 4.150 3.320 3.420 324,080 -0.51(-12.98%)
Jun 10, 2020 5.150 5.310 3.900 3.930 289,077 -1.27(-24.42%)
Jun 09, 2020 5.420 5.700 4.990 5.200 473,046 -0.13(-2.44%)
Jun 08, 2020 4.610 5.380 4.610 5.330 348,754 +0.82(+18.18%)
Jun 05, 2020 3.810 4.990 3.810 4.510 718,700 +0.86(+23.56%)
Jun 04, 2020 3.420 3.750 3.320 3.650 285,325 +0.21(+6.10%)
Jun 03, 2020 3.020 3.740 2.930 3.440 537,541 +0.48(+16.22%)
Jun 02, 2020 3.110 3.170 2.850 2.960 205,919 -0.14(-4.52%)
Jun 01, 2020 3.150 3.330 2.940 3.100 118,596 -0.16(-4.91%)
May 29, 2020 3.250 3.400 3.150 3.260 128,500 -0.05(-1.51%)
May 28, 2020 3.690 3.690 3.250 3.310 450,034 -0.38(-10.30%)
May 27, 2020 2.850 3.900 2.850 3.690 1,618,482 +0.90(+32.26%)
May 26, 2020 2.600 2.940 2.550 2.790 637,726 +0.24(+9.41%)
May 22, 2020 2.660 2.719 2.500 2.550 127,200 -0.05(-1.92%)
May 21, 2020 2.700 2.800 2.580 2.600 224,733 -0.05(-1.89%)
May 20, 2020 2.630 2.790 2.570 2.650 172,824 +0.10(+3.92%)
May 19, 2020 2.690 2.890 2.530 2.550 316,697 -0.08(-3.04%)
May 18, 2020 2.490 2.770 2.460 2.630 294,362 +0.13(+5.20%)
May 15, 2020 2.640 2.700 2.410 2.500 220,600 -0.05(-1.96%)
May 14, 2020 2.480 2.560 2.280 2.550 292,784 +0.14(+5.81%)
May 13, 2020 2.520 2.800 2.360 2.410 681,797 -0.09(-3.60%)
May 12, 2020 2.630 2.640 2.390 2.500 246,470 -0.10(-3.85%)
May 11, 2020 2.440 2.700 2.330 2.600 330,431 +0.17(+7.00%)
May 08, 2020 2.370 2.486 2.250 2.430 444,700 +0.13(+5.65%)
May 07, 2020 2.360 2.520 2.290 2.300 232,104 -0.05(-2.13%)
May 06, 2020 2.280 2.520 2.190 2.350 501,282 +0.04(+1.73%)
May 05, 2020 2.430 2.490 2.310 2.310 226,617 -0.13(-5.33%)
May 04, 2020 2.500 2.540 2.260 2.440 662,528 -0.45(-15.57%)
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.