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, 2012 25.66 26.24 25.36 26.03 990,202 +0.49(+1.92%)
Nov 29, 2012 26.40 26.95 25.41 25.54 969,541 -0.53(-2.03%)
Nov 28, 2012 25.39 26.39 24.95 26.07 1,061,129 +0.61(+2.40%)
Nov 27, 2012 26.44 27.25 25.26 25.46 1,019,278 -1.06(-4.00%)
Nov 26, 2012 26.91 26.93 25.72 26.52 699,261 -0.22(-0.82%)
Nov 23, 2012 26.64 27.15 26.40 26.74 307,552 +0.16(+0.60%)
Nov 21, 2012 26.08 26.66 25.50 26.58 537,339 +0.49(+1.88%)
Nov 20, 2012 25.69 26.18 25.50 26.09 320,978 +0.19(+0.73%)
Nov 19, 2012 25.15 25.97 24.97 25.90 640,614 +1.13(+4.56%)
Nov 16, 2012 24.45 25.37 24.24 24.77 987,070 +0.82(+3.42%)
Nov 15, 2012 24.39 24.46 23.76 23.95 807,313 -0.50(-2.04%)
Nov 14, 2012 24.85 25.34 24.39 24.45 1,164,280 -0.15(-0.61%)
Nov 13, 2012 24.68 24.86 24.17 24.60 938,345 -0.32(-1.28%)
Nov 12, 2012 25.31 25.40 24.53 24.92 927,907 -0.33(-1.31%)
Nov 09, 2012 24.91 25.41 24.37 25.25 843,635 +0.15(+0.60%)
Nov 08, 2012 26.01 26.24 25.03 25.10 1,004,375 -1.09(-4.16%)
Nov 07, 2012 26.79 26.97 26.05 26.19 830,884 -0.81(-3.00%)
Nov 06, 2012 28.03 28.17 26.52 27.00 1,438,878 -0.54(-1.97%)
Nov 05, 2012 27.95 28.09 27.09 27.54 980,589 -0.33(-1.18%)
Nov 02, 2012 29.33 29.72 27.80 27.87 1,001,982 -1.43(-4.88%)
Nov 01, 2012 29.59 30.47 28.91 29.30 858,442 -0.23(-0.78%)
Oct 31, 2012 29.01 29.91 28.29 29.53 730,837 +0.23(+0.78%)
Oct 26, 2012 29.52 29.30 29.30 29.30 889,700 -0.15(-0.51%)
Oct 25, 2012 29.70 29.97 28.94 29.45 699,037 -0.06(-0.20%)
Oct 24, 2012 29.99 30.38 29.20 29.51 685,199 +0.19(+0.65%)
Oct 23, 2012 28.00 29.50 27.91 29.32 1,162,284 -0.06(-0.20%)
Oct 19, 2012 30.16 30.50 28.90 29.38 1,183,895 -0.86(-2.84%)
Oct 18, 2012 30.66 30.66 29.62 30.24 1,250,627 -0.55(-1.79%)
Oct 17, 2012 30.71 30.94 30.08 30.79 952,498 +0.05(+0.16%)
Oct 16, 2012 30.13 30.86 29.61 30.74 1,320,108 +0.86(+2.88%)
Oct 15, 2012 29.30 29.96 28.83 29.88 971,968 +0.64(+2.19%)
Oct 12, 2012 30.24 30.70 28.87 29.24 1,170,251 -0.50(-1.68%)
Oct 11, 2012 30.30 31.00 29.61 29.74 795,419 -0.28(-0.93%)
Oct 10, 2012 30.07 30.56 29.35 30.02 825,267 +0.09(+0.30%)
Oct 09, 2012 31.31 31.34 29.77 29.93 1,018,662 -1.43(-4.56%)
Oct 08, 2012 30.94 31.50 30.83 31.36 358,608 +0.08(+0.26%)
Oct 05, 2012 31.20 31.77 30.90 31.28 337,907 +0.15(+0.48%)
Oct 04, 2012 30.62 31.19 30.22 31.13 729,847 +0.73(+2.40%)
Oct 03, 2012 30.57 30.95 30.00 30.40 507,163 -0.13(-0.43%)
Oct 02, 2012 31.44 32.00 30.47 30.53 867,773 -0.96(-3.05%)
Oct 01, 2012 30.86 32.04 30.77 31.49 967,907 +0.76(+2.47%)
Sep 28, 2012 30.44 30.94 30.26 30.73 540,059 -0.14(-0.47%)
Sep 27, 2012 29.72 31.06 29.69 30.88 620,246 +1.18(+3.99%)
Sep 26, 2012 30.20 30.45 29.25 29.69 659,449 -0.51(-1.69%)
Sep 25, 2012 30.30 31.19 30.11 30.20 776,923 +0.10(+0.33%)
Sep 24, 2012 30.70 31.20 29.86 30.10 752,315 -0.56(-1.83%)
Sep 21, 2012 30.04 30.76 29.53 30.66 1,534,416 +0.99(+3.34%)
Sep 20, 2012 29.59 29.94 29.16 29.67 726,923 -0.21(-0.70%)
Sep 19, 2012 29.95 30.17 29.44 29.88 1,283,558 +0.10(+0.34%)
Sep 18, 2012 30.53 30.70 29.57 29.78 1,246,817 -1.03(-3.34%)
Sep 17, 2012 31.40 31.60 30.44 30.81 836,691 -0.85(-2.68%)
Sep 14, 2012 31.25 31.99 30.87 31.66 1,411,026 +0.17(+0.54%)
Sep 13, 2012 30.63 31.67 30.18 31.49 1,710,598 +1.20(+3.96%)
Sep 12, 2012 29.06 30.83 29.06 30.29 1,713,276 +1.28(+4.41%)
Sep 11, 2012 28.73 29.40 28.72 29.01 1,289,530 +0.21(+0.73%)
Sep 10, 2012 29.00 29.54 28.75 28.80 3,697,382 +0.93(+3.34%)
Sep 07, 2012 30.21 30.47 27.80 27.87 3,733,442 -2.07(-6.91%)
Sep 06, 2012 30.35 31.38 29.92 29.94 3,278,499 +0.03(+0.08%)
Sep 05, 2012 33.33 33.68 29.63 29.91 9,609,766 -6.16(-17.06%)
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.