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 (%)
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%)
Sep 01, 2011 23.14 23.14 22.42 22.69 104,914 -0.24(-1.05%)
Aug 31, 2011 25.62 25.78 22.55 22.93 276,214 -2.45(-9.65%)
Aug 30, 2011 25.55 25.83 24.48 25.38 297,210 -0.68(-2.61%)
Aug 29, 2011 24.74 26.41 24.70 26.06 104,364 +1.45(+5.89%)
Aug 26, 2011 24.00 24.65 23.28 24.61 60,195 +0.68(+2.84%)
Aug 25, 2011 24.30 24.30 23.30 23.93 102,102 -0.07(-0.29%)
Aug 24, 2011 23.25 24.78 22.10 24.00 69,925 +0.86(+3.72%)
Aug 23, 2011 21.14 24.07 20.57 23.14 105,291 +2.05(+9.72%)
Aug 22, 2011 20.41 21.25 20.25 21.09 307,682 +1.10(+5.50%)
Aug 19, 2011 22.21 22.86 19.86 19.99 363,656 -2.63(-11.63%)
Aug 18, 2011 24.95 25.10 22.61 22.62 161,315 -3.31(-12.77%)
Aug 17, 2011 26.00 26.18 25.47 25.93 131,493 +0.02(+0.08%)
Aug 16, 2011 25.60 26.29 25.15 25.91 183,682 -0.19(-0.73%)
Aug 15, 2011 25.86 26.46 25.40 26.10 115,140 +0.60(+2.35%)
Aug 12, 2011 25.65 26.18 25.40 25.50 108,151 +0.33(+1.31%)
Aug 11, 2011 26.05 26.19 24.61 25.17 207,128 -0.81(-3.12%)
Aug 10, 2011 25.45 26.30 25.33 25.98 89,505 -0.03(-0.12%)
Aug 09, 2011 24.51 26.45 23.25 26.01 141,377 +1.51(+6.16%)
Aug 08, 2011 26.16 26.19 24.22 24.50 326,786 -1.45(-5.59%)
Aug 05, 2011 25.15 26.92 24.53 25.95 157,220 +1.13(+4.55%)
Aug 04, 2011 25.49 25.72 24.43 24.82 286,872 -0.55(-2.17%)
Aug 03, 2011 25.31 25.98 24.91 25.37 217,283 +0.03(+0.12%)
Aug 02, 2011 25.95 25.99 24.92 25.34 330,475 -0.73(-2.80%)
Aug 01, 2011 27.00 27.37 25.45 26.07 260,320 -0.19(-0.72%)
Jul 29, 2011 25.79 26.43 25.00 26.26 146,004 +0.46(+1.78%)
Jul 28, 2011 26.17 27.05 24.90 25.80 656,587 -0.66(-2.49%)
Jul 27, 2011 27.63 28.20 26.46 26.46 412,299 -1.41(-5.06%)
Jul 26, 2011 27.50 29.75 27.02 27.87 507,112 -0.44(-1.55%)
Jul 25, 2011 26.85 28.31 25.03 28.31 1,544,274 +0.66(+2.39%)
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.