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 (%)
Dec 14, 2020 2.220 2.220 2.220 0 -0.19(-7.88%)
Dec 11, 2020 2.400 2.450 2.330 2.410 332,300 -0.06(-2.43%)
Dec 10, 2020 2.600 2.610 2.370 2.470 754,465 -0.34(-12.10%)
Dec 09, 2020 3.530 3.690 2.530 2.810 14,352,311 +0.53(+23.25%)
Dec 08, 2020 2.270 2.450 2.230 2.280 1,029,266 -0.53(-18.86%)
Dec 07, 2020 2.760 2.990 2.660 2.810 626,067 +0.11(+4.07%)
Dec 04, 2020 2.050 2.760 2.000 2.700 1,204,200 +0.05(+1.89%)
Dec 03, 2020 2.670 2.780 2.620 2.650 208,817 +0.00(+0.00%)
Dec 02, 2020 2.830 2.900 2.620 2.650 554,625 -0.18(-6.36%)
Dec 01, 2020 3.080 3.080 2.800 2.830 493,737 -0.23(-7.52%)
Nov 30, 2020 2.610 3.190 2.600 3.060 1,449,340 -0.97(-24.07%)
Nov 27, 2020 4.150 4.190 3.900 4.030 590,200 -0.22(-5.18%)
Nov 25, 2020 3.740 4.360 3.290 4.250 2,001,300 +0.82(+23.91%)
Nov 24, 2020 3.430 3.470 3.180 3.430 1,294,408 +0.00(+0.00%)
Nov 23, 2020 3.350 3.500 3.350 3.430 107,222 +0.07(+2.08%)
Nov 20, 2020 3.130 3.430 3.040 3.360 289,100 +0.27(+8.74%)
Nov 19, 2020 2.930 3.190 2.770 3.090 401,481 +0.12(+4.04%)
Nov 18, 2020 2.560 2.980 2.560 2.970 306,593 +0.39(+15.12%)
Nov 17, 2020 2.490 2.650 2.400 2.580 357,635 +0.09(+3.61%)
Nov 16, 2020 3.530 3.690 2.300 2.490 1,256,563 -1.16(-31.78%)
Nov 13, 2020 3.600 3.780 3.540 3.650 133,000 +0.02(+0.55%)
Nov 12, 2020 3.410 3.830 3.360 3.630 252,668 +0.08(+2.25%)
Nov 11, 2020 3.420 3.590 3.270 3.550 107,644 +0.14(+4.11%)
Nov 10, 2020 3.390 3.560 3.310 3.410 87,224 -0.05(-1.45%)
Nov 09, 2020 3.500 3.650 3.280 3.460 321,823 +0.18(+5.49%)
Nov 06, 2020 3.110 3.330 3.020 3.280 161,300 +0.22(+7.19%)
Nov 05, 2020 2.910 3.110 2.880 3.060 78,719 +0.09(+3.03%)
Nov 04, 2020 3.010 3.090 2.850 2.970 94,580 -0.02(-0.67%)
Nov 03, 2020 3.000 3.070 2.900 2.990 62,651 +0.03(+1.01%)
Nov 02, 2020 2.890 3.000 2.840 2.960 69,853 +0.01(+0.34%)
Oct 30, 2020 3.010 3.010 2.840 2.950 68,300 -0.11(-3.59%)
Oct 29, 2020 3.030 3.080 2.840 3.060 156,093 +0.00(+0.00%)
Oct 28, 2020 3.050 3.120 2.930 3.060 127,444 -0.08(-2.55%)
Oct 27, 2020 3.100 3.230 3.000 3.140 157,787 +0.07(+2.28%)
Oct 26, 2020 3.210 3.210 2.910 3.070 138,322 -0.17(-5.25%)
Oct 23, 2020 3.140 3.380 3.030 3.240 257,500 +0.06(+1.89%)
Oct 22, 2020 3.110 3.840 3.100 3.180 1,523,463 +0.23(+7.80%)
Oct 21, 2020 2.990 3.120 2.920 2.950 166,258 -0.05(-1.67%)
Oct 20, 2020 3.010 3.130 2.920 3.000 192,067 +0.00(+0.00%)
Oct 19, 2020 3.120 3.230 2.970 3.000 186,302 -0.19(-5.96%)
Oct 16, 2020 3.170 3.240 3.060 3.190 160,400 -0.01(-0.31%)
Oct 15, 2020 3.100 3.270 2.940 3.200 361,277 +0.04(+1.27%)
Oct 14, 2020 3.150 3.270 3.020 3.160 170,037 -0.03(-0.94%)
Oct 13, 2020 3.210 3.340 2.980 3.190 256,604 -0.01(-0.31%)
Oct 12, 2020 2.880 3.710 2.870 3.200 1,616,826 +0.32(+11.11%)
Oct 09, 2020 2.900 2.990 2.800 2.880 174,600 +0.07(+2.49%)
Oct 08, 2020 2.840 2.850 2.720 2.810 142,159 +0.01(+0.36%)
Oct 07, 2020 2.800 2.810 2.680 2.800 129,559 +0.10(+3.70%)
Oct 06, 2020 2.800 2.800 2.660 2.700 110,891 -0.09(-3.23%)
Oct 05, 2020 2.760 2.840 2.740 2.790 103,360 +0.05(+1.82%)
Oct 02, 2020 2.780 2.820 2.650 2.740 206,700 -0.11(-3.86%)
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.