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 31, 2020 7.630 8.290 7.510 7.640 104,400 -0.06(-0.78%)
Jan 30, 2020 7.450 7.760 7.380 7.700 105,046 +0.19(+2.53%)
Jan 29, 2020 7.560 7.800 7.500 7.510 43,452 -0.03(-0.40%)
Jan 28, 2020 7.660 7.981 7.450 7.540 38,433 +0.05(+0.67%)
Jan 27, 2020 7.640 7.830 7.450 7.490 39,747 -0.28(-3.60%)
Jan 24, 2020 8.400 8.444 7.450 7.770 123,600 -0.63(-7.50%)
Jan 23, 2020 8.590 8.630 8.250 8.400 46,650 -0.26(-3.00%)
Jan 22, 2020 8.700 9.030 8.470 8.660 80,515 +0.01(+0.12%)
Jan 21, 2020 9.230 9.230 8.650 8.650 58,767 -0.59(-6.39%)
Jan 17, 2020 9.580 9.580 9.150 9.240 94,700 -0.25(-2.63%)
Jan 16, 2020 9.330 9.580 9.060 9.490 204,707 +0.44(+4.86%)
Jan 15, 2020 8.580 9.500 8.310 9.050 512,334 +0.57(+6.72%)
Jan 14, 2020 8.510 8.900 8.390 8.480 152,112 -0.06(-0.70%)
Jan 13, 2020 9.130 9.200 8.330 8.540 126,948 -0.55(-6.05%)
Jan 10, 2020 8.910 9.500 8.880 9.090 123,100 +0.18(+2.02%)
Jan 09, 2020 9.050 9.360 8.820 8.910 90,470 -0.15(-1.66%)
Jan 08, 2020 9.170 9.680 9.060 9.060 80,532 -0.23(-2.48%)
Jan 07, 2020 9.390 9.537 9.231 9.290 52,029 -0.19(-2.00%)
Jan 06, 2020 9.540 9.690 9.440 9.480 42,673 -0.17(-1.76%)
Jan 03, 2020 9.950 10.33 9.529 9.650 152,300 -0.52(-5.11%)
Jan 02, 2020 10.52 10.60 9.810 10.17 184,571 -0.21(-2.02%)
Dec 31, 2019 9.760 10.47 9.760 10.38 104,600 +0.50(+5.06%)
Dec 30, 2019 9.700 10.15 9.360 9.880 104,286 +0.26(+2.70%)
Dec 27, 2019 9.600 9.880 9.320 9.620 87,900 +0.17(+1.80%)
Dec 26, 2019 9.540 9.570 9.140 9.450 65,604 +0.05(+0.53%)
Dec 24, 2019 9.270 9.420 9.100 9.400 43,900 +0.08(+0.86%)
Dec 23, 2019 9.180 9.550 9.000 9.320 126,130 -0.30(-3.12%)
Dec 20, 2019 10.11 10.17 9.450 9.620 122,800 -0.47(-4.66%)
Dec 19, 2019 10.07 10.20 9.740 10.09 117,517 +0.08(+0.80%)
Dec 18, 2019 10.44 10.51 9.710 10.01 206,862 -0.03(-0.30%)
Dec 17, 2019 10.04 10.09 9.610 10.04 126,829 +0.00(+0.00%)
Dec 16, 2019 9.690 10.37 9.570 10.04 305,651 +0.65(+6.92%)
Dec 13, 2019 9.920 10.00 8.970 9.390 398,600 -0.59(-5.91%)
Dec 12, 2019 10.51 10.75 9.780 9.980 391,765 -0.72(-6.73%)
Dec 11, 2019 11.92 12.13 10.55 10.70 664,916 -1.74(-13.99%)
Dec 10, 2019 14.91 15.01 11.54 12.44 1,788,820 -7.39(-37.27%)
Dec 09, 2019 18.81 19.91 18.29 19.83 389,169 +1.26(+6.79%)
Dec 06, 2019 17.20 19.20 17.20 18.57 212,500 +1.57(+9.24%)
Dec 05, 2019 15.92 17.17 15.75 17.00 154,694 +1.10(+6.92%)
Dec 04, 2019 15.26 15.96 15.26 15.90 104,489 +0.78(+5.16%)
Dec 03, 2019 14.74 15.25 14.74 15.12 48,556 -0.17(-1.11%)
Dec 02, 2019 15.50 15.91 14.61 15.29 133,369 -0.26(-1.67%)
Nov 29, 2019 15.41 15.64 15.02 15.55 64,300 -0.01(-0.06%)
Nov 27, 2019 16.24 16.71 15.45 15.56 234,700 -0.58(-3.59%)
Nov 26, 2019 16.82 17.45 16.00 16.14 231,060 -0.56(-3.35%)
Nov 25, 2019 16.52 17.16 15.91 16.70 216,615 +0.09(+0.54%)
Nov 22, 2019 14.91 16.75 14.35 16.61 266,600 +1.94(+13.22%)
Nov 21, 2019 14.57 15.91 14.20 14.67 82,088 +0.17(+1.17%)
Nov 20, 2019 14.72 15.22 14.33 14.50 184,249 -0.46(-3.07%)
Nov 19, 2019 14.32 15.00 13.69 14.96 177,692 +0.57(+3.96%)
Nov 18, 2019 15.91 16.14 14.12 14.39 271,019 -1.48(-9.33%)
Nov 15, 2019 16.83 16.91 15.64 15.87 165,500 -0.68(-4.11%)
Nov 14, 2019 16.53 17.59 16.00 16.55 185,240 -0.14(-0.84%)
Nov 13, 2019 15.75 16.70 15.71 16.69 116,521 +0.84(+5.30%)
Nov 12, 2019 16.09 16.43 15.61 15.85 87,694 -0.34(-2.10%)
Nov 11, 2019 16.55 16.55 15.67 16.19 50,733 -0.25(-1.52%)
Nov 08, 2019 16.25 16.73 15.97 16.44 132,000 +0.03(+0.18%)
Nov 07, 2019 16.97 17.20 16.29 16.41 55,845 -0.41(-2.44%)
Nov 06, 2019 17.00 17.30 16.27 16.82 96,795 -0.30(-1.75%)
Nov 05, 2019 17.70 17.85 17.06 17.12 81,039 -0.55(-3.11%)
Nov 04, 2019 18.16 18.82 17.39 17.67 161,612 -0.40(-2.21%)
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.