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 (%)
Oct 31, 2014 12.39 12.47 11.89 11.91 977,372 -0.25(-2.06%)
Oct 30, 2014 12.15 12.25 11.69 12.16 1,045,475 +0.00(+0.00%)
Oct 29, 2014 12.16 12.27 12.02 12.16 984,181 -0.02(-0.16%)
Oct 28, 2014 12.29 12.35 11.96 12.18 994,124 -0.11(-0.90%)
Oct 27, 2014 12.01 12.32 12.05 12.29 605,932 +0.24(+1.99%)
Oct 24, 2014 12.19 12.23 11.90 12.05 504,666 -0.18(-1.47%)
Oct 23, 2014 12.04 12.31 11.81 12.23 563,071 +0.28(+2.34%)
Oct 22, 2014 12.11 12.36 11.92 11.95 559,187 -0.11(-0.91%)
Oct 21, 2014 11.89 12.15 11.75 12.06 835,041 +0.29(+2.46%)
Oct 20, 2014 11.82 11.97 11.44 11.77 1,673,820 -0.08(-0.68%)
Oct 17, 2014 12.84 12.98 11.77 11.85 2,606,798 -0.82(-6.47%)
Oct 16, 2014 12.39 12.77 12.02 12.67 1,588,643 -0.37(-2.80%)
Oct 15, 2014 12.91 13.29 12.61 13.04 1,091,924 +0.04(+0.35%)
Oct 14, 2014 12.82 13.15 12.65 12.99 1,152,283 +0.29(+2.28%)
Oct 13, 2014 12.67 12.88 12.50 12.70 1,109,348 -0.01(-0.08%)
Oct 10, 2014 12.52 12.79 12.46 12.71 906,566 +0.14(+1.11%)
Oct 09, 2014 13.00 13.21 12.52 12.57 779,696 -0.54(-4.12%)
Oct 08, 2014 12.86 13.12 12.47 13.11 1,035,871 +0.25(+1.94%)
Oct 07, 2014 13.26 13.33 12.81 12.86 1,520,724 -0.45(-3.38%)
Oct 06, 2014 13.73 13.84 13.26 13.31 1,113,696 -0.40(-2.92%)
Oct 03, 2014 13.73 13.92 13.55 13.71 951,920 +0.12(+0.88%)
Oct 02, 2014 13.45 13.76 13.45 13.59 1,115,153 -0.28(-2.02%)
Oct 01, 2014 13.92 14.11 13.71 13.87 863,768 -0.06(-0.43%)
Sep 30, 2014 14.04 14.16 13.75 13.93 1,036,227 -0.12(-0.85%)
Sep 29, 2014 13.88 14.22 13.80 14.05 1,324,094 +0.00(+0.00%)
Sep 26, 2014 14.04 14.11 13.85 14.05 542,193 +0.04(+0.29%)
Sep 25, 2014 14.02 14.45 13.84 14.01 1,147,310 -0.05(-0.36%)
Sep 24, 2014 14.00 14.25 13.85 14.06 529,798 +0.06(+0.43%)
Sep 23, 2014 14.05 14.45 13.87 14.00 625,923 -0.07(-0.50%)
Sep 22, 2014 14.45 14.52 13.97 14.07 839,092 -0.45(-3.10%)
Sep 19, 2014 14.61 15.01 14.47 14.52 1,645,834 +0.43(+3.05%)
Sep 18, 2014 14.12 14.17 13.93 14.09 845,718 +0.07(+0.50%)
Sep 17, 2014 13.99 14.11 13.83 14.02 759,418 +0.03(+0.21%)
Sep 16, 2014 13.57 14.11 13.51 13.99 506,236 +0.39(+2.87%)
Sep 15, 2014 14.00 14.15 13.58 13.60 600,639 -0.46(-3.27%)
Sep 12, 2014 14.20 14.25 13.95 14.06 602,057 -0.12(-0.85%)
Sep 11, 2014 13.97 14.51 13.86 14.18 1,337,253 +0.09(+0.64%)
Sep 10, 2014 13.39 14.25 13.39 14.09 2,075,803 +0.75(+5.62%)
Sep 09, 2014 13.00 13.79 12.96 13.34 4,876,597 -0.63(-4.51%)
Sep 08, 2014 13.48 14.01 13.48 13.97 1,392,193 +0.54(+4.02%)
Sep 05, 2014 13.65 13.85 13.17 13.43 849,925 -0.22(-1.61%)
Sep 04, 2014 13.46 13.77 13.46 13.65 1,008,912 +0.17(+1.26%)
Sep 03, 2014 13.70 13.81 13.46 13.48 721,636 -0.15(-1.10%)
Sep 02, 2014 14.04 14.10 13.52 13.63 942,150 -0.37(-2.64%)
Aug 29, 2014 14.19 14.00 14.00 14.00 613,500 -0.19(-1.34%)
Aug 28, 2014 14.62 14.65 14.05 14.19 711,599 -0.54(-3.67%)
Aug 27, 2014 14.65 14.90 14.48 14.73 587,349 +0.07(+0.48%)
Aug 26, 2014 14.23 14.76 14.16 14.66 860,900 +0.48(+3.39%)
Aug 25, 2014 14.08 14.25 14.02 14.18 421,520 +0.17(+1.21%)
Aug 22, 2014 13.87 14.05 13.80 14.01 372,458 +0.14(+1.01%)
Aug 21, 2014 13.76 13.97 13.57 13.87 454,167 +0.08(+0.58%)
Aug 20, 2014 13.59 13.83 13.51 13.79 680,537 +0.17(+1.25%)
Aug 19, 2014 13.22 13.76 13.17 13.62 540,481 +0.44(+3.34%)
Aug 18, 2014 12.94 13.24 12.94 13.18 461,834 +0.35(+2.73%)
Aug 15, 2014 12.91 12.93 12.57 12.83 456,218 -0.01(-0.08%)
Aug 14, 2014 12.62 12.90 12.49 12.84 368,706 +0.26(+2.07%)
Aug 13, 2014 12.84 12.89 12.45 12.58 538,055 -0.27(-2.10%)
Aug 12, 2014 13.36 13.46 12.80 12.85 654,341 -0.52(-3.89%)
Aug 11, 2014 13.50 13.50 13.25 13.37 458,266 -0.08(-0.59%)
Aug 08, 2014 13.01 13.44 12.97 13.45 508,405 +0.47(+3.62%)
Aug 07, 2014 13.37 13.37 12.94 12.98 505,546 -0.32(-2.41%)
Aug 06, 2014 12.94 13.37 12.94 13.30 611,319 +0.27(+2.07%)
Aug 05, 2014 12.73 13.12 12.60 13.03 620,408 +0.19(+1.48%)
Aug 04, 2014 12.51 12.90 12.48 12.84 953,258 +0.35(+2.80%)
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.