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 (%)
Nov 30, 2011 17.67 17.67 16.27 16.50 351,218 -0.47(-2.77%)
Nov 29, 2011 17.88 18.12 16.65 16.97 427,456 -0.92(-5.14%)
Nov 28, 2011 19.57 19.87 17.77 17.89 202,054 -1.11(-5.84%)
Nov 25, 2011 19.39 19.54 18.91 19.00 30,847 -0.44(-2.26%)
Nov 23, 2011 19.55 20.10 19.27 19.44 104,200 -0.23(-1.17%)
Nov 22, 2011 20.03 20.25 19.56 19.67 189,280 -0.32(-1.60%)
Nov 21, 2011 19.50 20.11 19.27 19.99 185,140 +0.17(+0.86%)
Nov 18, 2011 20.02 20.47 19.53 19.82 209,704 -0.12(-0.60%)
Nov 17, 2011 19.77 20.11 19.57 19.94 208,392 +0.23(+1.17%)
Nov 16, 2011 21.12 21.54 19.63 19.71 293,340 -1.58(-7.42%)
Nov 15, 2011 21.17 21.47 20.87 21.29 206,259 +0.08(+0.38%)
Nov 14, 2011 21.32 21.44 20.74 21.21 103,889 -0.20(-0.93%)
Nov 11, 2011 21.56 21.78 21.18 21.41 78,591 +0.14(+0.66%)
Nov 10, 2011 22.04 22.93 20.84 21.27 93,827 -0.47(-2.16%)
Nov 09, 2011 23.65 24.10 21.70 21.74 111,293 -2.58(-10.61%)
Nov 08, 2011 24.86 25.71 23.30 24.32 163,391 -0.34(-1.38%)
Nov 07, 2011 25.30 25.57 24.00 24.66 118,820 -0.66(-2.61%)
Nov 04, 2011 26.38 26.38 25.16 25.32 138,018 -1.26(-4.74%)
Nov 03, 2011 24.98 27.05 24.98 26.58 136,319 +1.80(+7.26%)
Nov 02, 2011 24.58 24.84 23.83 24.78 132,297 +0.53(+2.19%)
Nov 01, 2011 24.91 25.82 24.08 24.25 265,170 -1.42(-5.53%)
Oct 31, 2011 25.80 26.21 24.33 25.67 141,266 -0.53(-2.02%)
Oct 28, 2011 25.35 26.74 24.28 26.20 141,363 +0.72(+2.83%)
Oct 27, 2011 24.64 25.57 24.36 25.48 185,836 +1.29(+5.33%)
Oct 26, 2011 24.64 24.64 23.61 24.19 160,810 -0.18(-0.74%)
Oct 25, 2011 24.24 24.64 22.19 24.37 74,395 +0.01(+0.04%)
Oct 24, 2011 23.13 24.83 22.58 24.36 222,969 +1.32(+5.73%)
Oct 21, 2011 22.43 23.04 22.43 23.04 125,779 +0.95(+4.30%)
Oct 20, 2011 21.85 22.18 21.63 22.09 41,265 +0.16(+0.73%)
Oct 19, 2011 22.12 22.55 21.76 21.93 50,188 -0.31(-1.39%)
Oct 18, 2011 22.26 22.72 21.58 22.24 101,270 +0.12(+0.54%)
Oct 17, 2011 22.78 23.12 22.03 22.12 71,620 -0.95(-4.12%)
Oct 14, 2011 21.90 23.09 21.31 23.07 124,028 +1.31(+6.02%)
Oct 13, 2011 20.80 21.82 19.19 21.76 98,493 +0.79(+3.77%)
Oct 12, 2011 19.82 21.07 19.41 20.97 167,488 +1.24(+6.28%)
Oct 11, 2011 19.69 20.47 18.88 19.73 188,448 -0.09(-0.45%)
Oct 10, 2011 20.04 21.74 19.67 19.82 184,652 +0.27(+1.38%)
Oct 07, 2011 20.33 21.45 19.36 19.55 208,580 -0.80(-3.93%)
Oct 06, 2011 20.63 20.63 19.87 20.35 209,455 -0.36(-1.74%)
Oct 05, 2011 20.40 20.93 19.67 20.71 128,223 +0.42(+2.07%)
Oct 04, 2011 19.72 20.90 19.22 20.29 159,296 +0.46(+2.32%)
Oct 03, 2011 21.01 22.15 18.97 19.83 422,059 -1.38(-6.51%)
Sep 30, 2011 21.78 22.12 20.86 21.21 1,236,365 -0.84(-3.81%)
Sep 29, 2011 22.10 22.25 20.96 22.05 225,007 +0.49(+2.27%)
Sep 28, 2011 21.87 22.19 21.21 21.56 186,832 -0.42(-1.91%)
Sep 27, 2011 21.41 22.30 21.02 21.98 166,235 +0.88(+4.17%)
Sep 26, 2011 19.78 21.43 19.59 21.10 204,171 +1.57(+8.04%)
Sep 23, 2011 19.29 20.27 19.29 19.53 121,007 +0.20(+1.03%)
Sep 22, 2011 19.40 19.93 18.91 19.33 221,641 -0.67(-3.35%)
Sep 21, 2011 19.95 20.74 19.51 20.00 141,627 +0.03(+0.15%)
Sep 20, 2011 20.00 20.64 19.75 19.97 405,000 +0.02(+0.10%)
Sep 19, 2011 19.50 20.14 19.09 19.95 274,804 +0.21(+1.06%)
Sep 16, 2011 20.00 20.16 19.50 19.74 191,133 -0.21(-1.05%)
Sep 15, 2011 19.96 20.22 19.81 19.95 116,040 +0.20(+1.01%)
Sep 14, 2011 20.05 20.05 19.75 19.75 98,356 -0.11(-0.53%)
Sep 13, 2011 19.74 20.26 19.42 19.86 203,776 +0.09(+0.48%)
Sep 12, 2011 19.76 20.99 19.60 19.76 188,096 +0.15(+0.76%)
Sep 09, 2011 19.60 20.21 19.30 19.61 134,500 -0.30(-1.51%)
Sep 08, 2011 19.88 20.56 19.81 19.91 408,493 -0.01(-0.05%)
Sep 07, 2011 21.00 21.18 18.51 19.92 1,040,038 -1.10(-5.23%)
Sep 06, 2011 21.96 22.00 20.65 21.02 308,621 -1.24(-5.57%)
Sep 02, 2011 22.58 22.72 22.06 22.26 98,744 -0.43(-1.90%)
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.