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 (%)
Feb 28, 2020 7.230 7.230 6.325 6.480 170,500 -0.13(-1.97%)
Feb 27, 2020 6.520 6.850 5.990 6.610 116,407 -0.19(-2.79%)
Feb 26, 2020 7.260 7.370 6.514 6.800 138,863 -0.50(-6.85%)
Feb 25, 2020 7.380 7.400 6.870 7.300 109,102 +0.07(+0.97%)
Feb 24, 2020 7.360 7.440 6.750 7.230 62,359 -0.23(-3.08%)
Feb 21, 2020 7.560 7.690 7.335 7.460 63,800 -0.09(-1.19%)
Feb 20, 2020 7.540 7.840 7.290 7.550 95,967 -0.10(-1.31%)
Feb 19, 2020 7.080 7.810 6.958 7.650 137,695 +0.68(+9.76%)
Feb 18, 2020 7.340 7.502 6.820 6.970 173,625 -0.48(-6.44%)
Feb 14, 2020 7.850 7.990 7.330 7.450 53,000 -0.29(-3.75%)
Feb 13, 2020 7.590 7.950 7.440 7.740 90,373 +0.12(+1.57%)
Feb 12, 2020 7.540 7.732 7.520 7.620 33,981 +0.10(+1.33%)
Feb 11, 2020 7.520 7.750 7.450 7.520 48,363 +0.01(+0.13%)
Feb 10, 2020 7.690 7.780 7.301 7.510 84,641 -0.20(-2.59%)
Feb 07, 2020 7.900 8.268 7.700 7.710 50,700 -0.22(-2.77%)
Feb 06, 2020 8.460 8.460 7.930 7.930 53,937 -0.42(-5.03%)
Feb 05, 2020 8.110 8.475 8.110 8.350 68,069 +0.31(+3.86%)
Feb 04, 2020 8.070 8.540 7.870 8.040 83,501 +0.08(+1.01%)
Feb 03, 2020 7.650 8.420 7.640 7.960 94,875 +0.32(+4.19%)
Jan 31, 2020 7.630 8.290 7.510 7.640 104,400 -0.06(-0.78%)
Jan 30, 2020 7.450 7.760 7.380 7.700 105,046 +0.19(+2.53%)
Jan 29, 2020 7.560 7.800 7.500 7.510 43,452 -0.03(-0.40%)
Jan 28, 2020 7.660 7.981 7.450 7.540 38,433 +0.05(+0.67%)
Jan 27, 2020 7.640 7.830 7.450 7.490 39,747 -0.28(-3.60%)
Jan 24, 2020 8.400 8.444 7.450 7.770 123,600 -0.63(-7.50%)
Jan 23, 2020 8.590 8.630 8.250 8.400 46,650 -0.26(-3.00%)
Jan 22, 2020 8.700 9.030 8.470 8.660 80,515 +0.01(+0.12%)
Jan 21, 2020 9.230 9.230 8.650 8.650 58,767 -0.59(-6.39%)
Jan 17, 2020 9.580 9.580 9.150 9.240 94,700 -0.25(-2.63%)
Jan 16, 2020 9.330 9.580 9.060 9.490 204,707 +0.44(+4.86%)
Jan 15, 2020 8.580 9.500 8.310 9.050 512,334 +0.57(+6.72%)
Jan 14, 2020 8.510 8.900 8.390 8.480 152,112 -0.06(-0.70%)
Jan 13, 2020 9.130 9.200 8.330 8.540 126,948 -0.55(-6.05%)
Jan 10, 2020 8.910 9.500 8.880 9.090 123,100 +0.18(+2.02%)
Jan 09, 2020 9.050 9.360 8.820 8.910 90,470 -0.15(-1.66%)
Jan 08, 2020 9.170 9.680 9.060 9.060 80,532 -0.23(-2.48%)
Jan 07, 2020 9.390 9.537 9.231 9.290 52,029 -0.19(-2.00%)
Jan 06, 2020 9.540 9.690 9.440 9.480 42,673 -0.17(-1.76%)
Jan 03, 2020 9.950 10.33 9.529 9.650 152,300 -0.52(-5.11%)
Jan 02, 2020 10.52 10.60 9.810 10.17 184,571 -0.21(-2.02%)
Dec 31, 2019 9.760 10.47 9.760 10.38 104,600 +0.50(+5.06%)
Dec 30, 2019 9.700 10.15 9.360 9.880 104,286 +0.26(+2.70%)
Dec 27, 2019 9.600 9.880 9.320 9.620 87,900 +0.17(+1.80%)
Dec 26, 2019 9.540 9.570 9.140 9.450 65,604 +0.05(+0.53%)
Dec 24, 2019 9.270 9.420 9.100 9.400 43,900 +0.08(+0.86%)
Dec 23, 2019 9.180 9.550 9.000 9.320 126,130 -0.30(-3.12%)
Dec 20, 2019 10.11 10.17 9.450 9.620 122,800 -0.47(-4.66%)
Dec 19, 2019 10.07 10.20 9.740 10.09 117,517 +0.08(+0.80%)
Dec 18, 2019 10.44 10.51 9.710 10.01 206,862 -0.03(-0.30%)
Dec 17, 2019 10.04 10.09 9.610 10.04 126,829 +0.00(+0.00%)
Dec 16, 2019 9.690 10.37 9.570 10.04 305,651 +0.65(+6.92%)
Dec 13, 2019 9.920 10.00 8.970 9.390 398,600 -0.59(-5.91%)
Dec 12, 2019 10.51 10.75 9.780 9.980 391,765 -0.72(-6.73%)
Dec 11, 2019 11.92 12.13 10.55 10.70 664,916 -1.74(-13.99%)
Dec 10, 2019 14.91 15.01 11.54 12.44 1,788,820 -7.39(-37.27%)
Dec 09, 2019 18.81 19.91 18.29 19.83 389,169 +1.26(+6.79%)
Dec 06, 2019 17.20 19.20 17.20 18.57 212,500 +1.57(+9.24%)
Dec 05, 2019 15.92 17.17 15.75 17.00 154,694 +1.10(+6.92%)
Dec 04, 2019 15.26 15.96 15.26 15.90 104,489 +0.78(+5.16%)
Dec 03, 2019 14.74 15.25 14.74 15.12 48,556 -0.17(-1.11%)
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.