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 (%)
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%)
Aug 01, 2014 12.80 12.88 12.48 12.49 769,720 -0.29(-2.27%)
Jul 31, 2014 12.55 12.83 12.49 12.78 1,128,032 +0.14(+1.11%)
Jul 30, 2014 12.77 12.77 12.39 12.64 1,424,009 -0.04(-0.32%)
Jul 29, 2014 12.93 12.95 12.66 12.68 1,534,021 -0.22(-1.71%)
Jul 28, 2014 13.06 13.24 12.89 12.90 953,451 -0.18(-1.38%)
Jul 25, 2014 13.57 13.59 13.02 13.08 1,049,259 -0.56(-4.11%)
Jul 24, 2014 13.47 13.88 13.42 13.64 1,058,220 +0.12(+0.89%)
Jul 23, 2014 13.45 13.66 13.43 13.52 663,475 +0.04(+0.30%)
Jul 22, 2014 13.70 13.86 13.46 13.48 574,201 -0.18(-1.32%)
Jul 21, 2014 13.88 14.01 13.59 13.66 564,768 -0.25(-1.80%)
Jul 18, 2014 13.71 13.96 13.42 13.91 914,700 +0.14(+1.02%)
Jul 17, 2014 13.93 14.03 13.73 13.77 581,870 -0.16(-1.15%)
Jul 16, 2014 14.33 14.33 13.82 13.93 763,599 -0.31(-2.18%)
Jul 15, 2014 14.44 14.49 14.15 14.24 550,800 -0.17(-1.18%)
Jul 14, 2014 14.37 14.53 14.25 14.41 778,882 +0.18(+1.26%)
Jul 11, 2014 14.50 14.79 14.10 14.23 902,450 -0.34(-2.33%)
Jul 10, 2014 14.51 14.78 14.41 14.57 630,851 -0.20(-1.35%)
Jul 09, 2014 14.90 14.94 14.70 14.77 840,258 -0.11(-0.74%)
Jul 08, 2014 14.94 15.09 14.51 14.88 687,903 -0.07(-0.47%)
Jul 07, 2014 15.29 15.55 14.91 14.95 537,700 -0.39(-2.51%)
Jul 03, 2014 15.09 15.34 15.34 15.34 385,500 +0.31(+2.03%)
Jul 02, 2014 15.01 15.33 15.00 15.03 618,649 -0.01(-0.07%)
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.