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, 2012 22.46 22.48 22.00 22.17 566,184 -0.11(-0.49%)
Jan 30, 2012 22.57 22.84 22.20 22.28 976,294 -0.45(-1.98%)
Jan 27, 2012 23.15 23.25 22.55 22.73 5,629,090 -1.02(-4.29%)
Jan 26, 2012 24.63 24.63 23.35 23.75 708,507 -0.64(-2.62%)
Jan 25, 2012 22.00 24.63 22.00 24.39 910,734 +1.48(+6.46%)
Jan 24, 2012 22.19 23.12 22.06 22.91 244,622 +0.60(+2.69%)
Jan 23, 2012 22.65 22.77 21.98 22.31 104,419 -0.24(-1.06%)
Jan 20, 2012 22.65 23.04 22.16 22.55 177,091 -0.05(-0.22%)
Jan 19, 2012 21.37 22.80 21.35 22.60 376,243 -0.41(-1.78%)
Jan 18, 2012 22.25 23.18 22.05 23.01 208,101 +0.64(+2.86%)
Jan 17, 2012 22.43 22.78 21.80 22.37 329,726 +0.02(+0.09%)
Jan 13, 2012 22.16 22.65 21.77 22.35 365,148 -0.16(-0.71%)
Jan 12, 2012 21.30 23.34 21.26 22.51 372,517 +1.29(+6.08%)
Jan 11, 2012 20.25 21.37 20.11 21.22 325,304 +0.91(+4.48%)
Jan 10, 2012 19.90 22.67 19.25 20.31 1,165,091 +2.20(+12.15%)
Jan 09, 2012 18.34 18.61 17.99 18.11 144,674 -0.03(-0.17%)
Jan 06, 2012 17.90 18.83 17.11 18.14 236,606 +0.17(+0.95%)
Jan 05, 2012 17.44 18.33 17.31 17.97 170,915 +0.67(+3.87%)
Jan 04, 2012 16.74 17.51 16.34 17.30 91,188 +0.00(+0.00%)
Dec 30, 2011 17.54 18.10 17.06 17.30 101,965 -0.04(-0.23%)
Dec 29, 2011 17.05 17.42 15.96 17.34 126,667 +0.42(+2.48%)
Dec 28, 2011 18.01 18.02 16.59 16.92 106,613 -1.09(-6.05%)
Dec 27, 2011 17.86 18.33 17.45 18.01 80,286 +0.10(+0.56%)
Dec 23, 2011 18.51 18.51 17.76 17.91 88,966 -0.08(-0.44%)
Dec 21, 2011 18.32 18.84 17.88 17.99 174,551 -0.48(-2.60%)
Dec 20, 2011 17.40 18.64 17.35 18.47 207,380 +1.42(+8.33%)
Dec 19, 2011 17.17 17.59 16.50 17.05 248,922 -0.02(-0.12%)
Dec 16, 2011 18.12 18.32 16.56 17.07 368,581 -0.87(-4.85%)
Dec 15, 2011 18.20 18.72 17.83 17.94 218,726 -0.01(-0.06%)
Dec 14, 2011 18.62 18.73 17.77 17.95 422,016 -0.86(-4.57%)
Dec 13, 2011 19.46 19.46 18.43 18.81 330,044 -0.59(-3.04%)
Dec 12, 2011 19.26 19.49 18.98 19.40 224,403 -0.30(-1.52%)
Dec 09, 2011 18.91 19.83 18.62 19.70 231,592 +0.88(+4.68%)
Dec 08, 2011 19.22 19.34 18.37 18.82 316,726 -0.68(-3.49%)
Dec 07, 2011 18.72 19.72 16.83 19.50 872,331 +2.77(+16.56%)
Dec 06, 2011 17.51 18.20 16.72 16.73 154,752 -0.83(-4.73%)
Dec 05, 2011 16.24 17.86 16.12 17.56 429,006 +1.56(+9.75%)
Dec 02, 2011 15.64 16.32 15.46 16.00 291,976 +0.64(+4.17%)
Dec 01, 2011 16.62 16.74 15.22 15.36 521,085 -1.14(-6.91%)
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%)
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.