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 (%)
Jul 29, 2016 12.55 12.81 12.31 12.71 896,751 +0.16(+1.27%)
Jul 28, 2016 12.87 12.96 12.37 12.55 546,763 -0.31(-2.41%)
Jul 27, 2016 12.72 12.96 12.56 12.86 687,411 +0.22(+1.74%)
Jul 26, 2016 12.59 12.90 12.55 12.64 615,958 +0.03(+0.24%)
Jul 25, 2016 12.22 12.68 11.93 12.61 541,632 +0.40(+3.28%)
Jul 22, 2016 12.30 12.30 12.00 12.21 469,400 -0.09(-0.73%)
Jul 21, 2016 12.45 12.62 12.13 12.30 674,491 -0.13(-1.05%)
Jul 20, 2016 12.30 12.49 12.06 12.43 450,753 +0.15(+1.22%)
Jul 19, 2016 12.39 12.46 12.16 12.28 429,709 -0.10(-0.81%)
Jul 18, 2016 12.20 12.54 12.09 12.38 662,189 +0.26(+2.15%)
Jul 15, 2016 12.16 12.49 12.00 12.12 724,503 -0.22(-1.78%)
Jul 14, 2016 12.33 12.50 12.15 12.34 915,163 +0.07(+0.57%)
Jul 13, 2016 12.50 12.61 12.04 12.27 905,522 -0.21(-1.68%)
Jul 12, 2016 12.45 12.68 12.43 12.48 868,988 +0.05(+0.40%)
Jul 11, 2016 11.99 12.58 11.98 12.43 1,313,713 +0.58(+4.89%)
Jul 08, 2016 11.46 12.09 11.31 11.85 1,091,175 +0.54(+4.77%)
Jul 07, 2016 11.25 11.47 11.14 11.31 756,098 +0.28(+2.54%)
Jul 05, 2016 11.28 11.29 10.88 11.03 1,103,710 -0.42(-3.67%)
Jul 01, 2016 11.06 11.45 11.45 11.45 1,005,500 +0.40(+3.62%)
Jun 30, 2016 11.14 11.19 10.90 11.05 813,468 -0.03(-0.27%)
Jun 29, 2016 10.64 11.16 10.56 11.08 1,139,163 +0.49(+4.63%)
Jun 28, 2016 10.51 10.90 10.51 10.59 1,062,555 +0.33(+3.22%)
Jun 27, 2016 10.60 10.69 9.990 10.26 1,099,909 -0.47(-4.38%)
Jun 24, 2016 10.45 10.79 10.14 10.73 1,162,638 -0.08(-0.74%)
Jun 23, 2016 10.86 11.03 10.71 10.81 683,994 +0.07(+0.65%)
Jun 22, 2016 10.98 11.02 10.67 10.74 901,963 -0.26(-2.36%)
Jun 21, 2016 10.91 11.03 10.67 11.00 1,095,856 +0.14(+1.34%)
Jun 20, 2016 10.94 11.14 10.77 10.86 1,063,648 +0.03(+0.23%)
Jun 17, 2016 10.58 10.95 10.58 10.83 1,855,431 +0.29(+2.75%)
Jun 16, 2016 10.71 10.72 10.44 10.54 853,162 -0.18(-1.68%)
Jun 15, 2016 10.54 11.05 10.54 10.72 1,382,126 +0.18(+1.71%)
Jun 14, 2016 10.61 10.96 10.41 10.54 1,302,909 +0.01(+0.09%)
Jun 13, 2016 10.11 10.67 9.960 10.53 1,606,127 +0.42(+4.15%)
Jun 10, 2016 10.32 10.46 9.750 10.11 2,287,084 -0.52(-4.89%)
Jun 09, 2016 10.99 11.11 10.35 10.63 3,121,151 +0.19(+1.82%)
Jun 08, 2016 10.53 10.65 10.34 10.44 1,494,609 -0.09(-0.85%)
Jun 07, 2016 10.50 10.70 10.41 10.53 1,494,530 +0.04(+0.38%)
Jun 06, 2016 10.60 10.71 10.41 10.49 981,093 -0.01(-0.10%)
Jun 03, 2016 10.53 10.67 10.43 10.50 984,787 -0.14(-1.32%)
Jun 02, 2016 10.47 10.69 10.39 10.64 1,620,896 +0.17(+1.62%)
Jun 01, 2016 10.43 10.68 10.40 10.47 1,275,200 +0.05(+0.48%)
May 31, 2016 10.55 10.69 10.35 10.42 1,570,002 -0.07(-0.67%)
May 27, 2016 10.34 10.49 10.49 10.49 1,120,400 +0.09(+0.87%)
May 26, 2016 10.18 10.51 10.18 10.40 980,199 +0.21(+2.06%)
May 25, 2016 10.22 10.28 9.820 10.19 2,153,628 +0.00(+0.00%)
May 24, 2016 10.46 10.53 10.15 10.19 1,852,531 -0.26(-2.49%)
May 23, 2016 10.54 10.77 10.43 10.45 1,078,843 -0.11(-1.04%)
May 20, 2016 10.47 10.62 10.30 10.56 1,555,427 +0.15(+1.44%)
May 19, 2016 10.46 10.65 10.35 10.41 2,167,237 +0.01(+0.10%)
May 18, 2016 10.35 10.84 10.34 10.40 2,884,907 -0.10(-0.95%)
May 17, 2016 11.19 11.26 10.20 10.50 14,583,916 -4.41(-29.58%)
May 16, 2016 14.94 15.19 14.75 14.91 874,400 +0.03(+0.20%)
May 13, 2016 14.96 15.31 14.82 14.88 1,089,552 -0.20(-1.33%)
May 12, 2016 15.02 15.20 14.77 15.08 847,121 +0.04(+0.27%)
May 11, 2016 15.44 15.70 15.00 15.04 1,227,979 -0.66(-4.20%)
May 10, 2016 16.09 16.13 15.43 15.70 1,210,344 -0.46(-2.85%)
May 09, 2016 15.98 16.57 15.98 16.16 572,986 +0.10(+0.62%)
May 06, 2016 15.74 16.15 15.56 16.06 808,552 +0.21(+1.32%)
May 05, 2016 16.15 16.17 15.44 15.85 934,825 -0.36(-2.22%)
May 04, 2016 16.14 16.58 16.03 16.21 545,533 -0.10(-0.61%)
May 03, 2016 16.67 17.12 16.09 16.31 830,576 -0.48(-2.86%)
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.