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 (%)
Jan 29, 2016 17.91 18.39 17.81 18.23 1,036,267 +0.35(+1.96%)
Jan 28, 2016 18.47 18.50 17.78 17.88 405,361 -0.33(-1.81%)
Jan 27, 2016 18.09 18.47 17.87 18.21 666,236 +0.00(+0.00%)
Jan 26, 2016 17.59 18.26 17.44 18.21 962,018 +0.66(+3.76%)
Jan 25, 2016 17.93 18.05 17.45 17.55 700,982 -0.30(-1.68%)
Jan 22, 2016 17.70 17.86 17.44 17.85 519,415 +0.42(+2.41%)
Jan 21, 2016 17.11 17.57 16.91 17.43 717,484 +0.34(+1.99%)
Jan 20, 2016 16.39 17.36 16.21 17.09 973,076 +0.54(+3.26%)
Jan 19, 2016 17.04 17.36 16.24 16.55 830,821 -0.35(-2.07%)
Jan 15, 2016 16.78 16.90 16.90 16.90 561,500 -0.32(-1.86%)
Jan 14, 2016 17.00 17.29 16.54 17.22 1,044,710 +0.48(+2.87%)
Jan 13, 2016 17.63 17.78 16.51 16.74 836,199 -0.73(-4.18%)
Jan 12, 2016 17.69 17.96 17.02 17.47 854,380 +0.00(+0.00%)
Jan 11, 2016 17.83 18.06 17.24 17.47 909,651 -0.18(-1.02%)
Jan 08, 2016 18.02 18.09 17.49 17.65 1,540,056 -0.13(-0.73%)
Jan 07, 2016 17.97 18.50 17.74 17.78 1,518,921 -0.22(-1.22%)
Jan 06, 2016 18.05 18.46 17.76 18.00 970,130 -0.46(-2.49%)
Jan 05, 2016 17.65 18.61 16.92 18.46 1,077,674 +0.96(+5.49%)
Jan 04, 2016 17.06 17.75 17.01 17.50 857,071 +0.09(+0.52%)
Dec 31, 2015 17.56 17.41 17.41 17.41 496,300 -0.29(-1.64%)
Dec 30, 2015 17.81 17.87 17.53 17.70 367,069 -0.08(-0.45%)
Dec 29, 2015 17.54 17.89 17.54 17.78 504,659 +0.27(+1.54%)
Dec 28, 2015 17.18 17.79 16.64 17.51 529,262 +0.40(+2.34%)
Dec 24, 2015 17.22 17.11 17.11 17.11 145,100 -0.15(-0.87%)
Dec 23, 2015 17.24 17.30 16.99 17.26 505,516 +0.16(+0.94%)
Dec 22, 2015 16.68 17.20 16.65 17.10 642,211 +0.51(+3.07%)
Dec 21, 2015 16.41 16.63 16.19 16.59 529,587 +0.21(+1.28%)
Dec 18, 2015 16.37 16.71 16.37 16.38 1,640,247 -0.13(-0.79%)
Dec 17, 2015 16.80 16.88 16.41 16.51 584,726 -0.17(-1.02%)
Dec 16, 2015 16.20 16.79 16.11 16.68 530,107 +0.50(+3.09%)
Dec 15, 2015 16.19 16.58 15.97 16.18 684,510 +0.11(+0.68%)
Dec 14, 2015 15.96 16.30 15.85 16.07 883,186 +0.11(+0.69%)
Dec 11, 2015 16.00 16.15 15.81 15.96 976,357 -0.08(-0.50%)
Dec 10, 2015 16.66 16.66 15.73 16.04 919,875 -0.29(-1.78%)
Dec 09, 2015 16.45 16.73 15.40 16.33 2,166,198 +0.95(+6.18%)
Dec 08, 2015 15.30 15.74 15.30 15.38 952,162 +0.01(+0.07%)
Dec 07, 2015 15.21 15.57 15.00 15.37 622,135 +0.09(+0.59%)
Dec 04, 2015 14.40 15.29 14.39 15.28 669,825 +0.79(+5.45%)
Dec 03, 2015 15.07 15.13 14.49 14.49 683,212 -0.43(-2.88%)
Dec 02, 2015 15.06 15.30 14.89 14.92 357,719 -0.06(-0.40%)
Dec 01, 2015 15.08 15.29 14.87 14.98 465,275 +0.05(+0.33%)
Nov 30, 2015 15.39 15.45 14.77 14.93 605,002 -0.50(-3.24%)
Nov 27, 2015 15.34 15.50 15.01 15.43 219,219 +0.13(+0.85%)
Nov 25, 2015 15.02 15.30 15.30 15.30 575,300 +0.36(+2.41%)
Nov 24, 2015 14.41 15.22 14.41 14.94 872,772 +0.19(+1.29%)
Nov 23, 2015 14.31 14.77 14.02 14.75 1,407,393 +0.73(+5.21%)
Nov 20, 2015 13.13 14.11 13.13 14.02 2,065,900 +1.21(+9.45%)
Nov 19, 2015 13.12 13.27 12.71 12.81 625,244 -0.36(-2.73%)
Nov 18, 2015 12.79 13.24 12.65 13.17 689,869 +0.38(+2.97%)
Nov 17, 2015 12.86 13.00 12.43 12.79 999,898 -0.07(-0.54%)
Nov 16, 2015 12.59 12.89 12.49 12.86 597,977 +0.30(+2.39%)
Nov 13, 2015 13.13 13.13 12.54 12.56 798,509 -0.72(-5.42%)
Nov 12, 2015 13.56 13.93 12.99 13.28 543,272 -0.28(-2.06%)
Nov 11, 2015 14.11 14.11 13.34 13.56 959,786 -0.62(-4.37%)
Nov 10, 2015 13.89 14.20 13.67 14.18 500,100 +0.24(+1.72%)
Nov 09, 2015 14.16 14.25 13.63 13.94 356,102 -0.21(-1.48%)
Nov 06, 2015 14.53 14.60 13.95 14.15 607,997 -0.38(-2.62%)
Nov 05, 2015 14.33 14.70 14.15 14.53 291,632 +0.26(+1.82%)
Nov 04, 2015 14.47 14.51 14.07 14.27 270,833 -0.12(-0.83%)
Nov 03, 2015 14.03 14.58 14.03 14.39 798,670 +0.30(+2.13%)
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.