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, 2013 17.97 18.11 17.79 17.98 0 -0.03(-0.17%)
Oct 30, 2013 17.94 18.04 17.74 18.01 1,179,886 -0.01(-0.06%)
Oct 29, 2013 17.86 18.20 17.78 18.02 0 +0.15(+0.84%)
Oct 28, 2013 17.75 17.99 17.51 17.87 0 +0.05(+0.28%)
Oct 25, 2013 18.00 18.16 17.66 17.82 0 -0.14(-0.78%)
Oct 24, 2013 17.64 18.06 17.51 17.96 916,835 +0.29(+1.64%)
Oct 23, 2013 17.63 17.72 17.54 17.67 1,071,145 -0.07(-0.39%)
Oct 22, 2013 17.69 18.01 17.50 17.74 679,258 +0.16(+0.91%)
Oct 21, 2013 18.04 18.04 17.43 17.58 826,533 -0.36(-2.01%)
Oct 18, 2013 17.11 18.04 17.02 17.94 1,783,384 +0.86(+5.04%)
Oct 17, 2013 16.65 17.09 16.61 17.08 1,174,829 +0.41(+2.46%)
Oct 16, 2013 16.68 16.85 16.40 16.67 1,765,384 +0.02(+0.12%)
Oct 15, 2013 17.20 17.50 16.61 16.65 1,658,384 -0.62(-3.59%)
Oct 14, 2013 16.57 17.40 16.57 17.27 1,813,077 +0.59(+3.54%)
Oct 11, 2013 17.55 17.64 16.49 16.68 0 -0.96(-5.42%)
Oct 10, 2013 17.76 17.92 17.54 17.64 990,342 -0.01(-0.08%)
Oct 09, 2013 17.90 18.00 17.61 17.65 0 -0.18(-1.01%)
Oct 08, 2013 18.13 18.26 17.63 17.83 935,383 -0.25(-1.38%)
Oct 07, 2013 18.43 18.59 17.96 18.08 0 -0.44(-2.38%)
Oct 04, 2013 18.38 18.63 18.32 18.52 0 +0.13(+0.71%)
Oct 03, 2013 18.40 18.56 18.28 18.39 0 -0.07(-0.38%)
Oct 02, 2013 18.48 18.78 18.39 18.46 865,382 -0.14(-0.75%)
Oct 01, 2013 18.67 19.14 18.51 18.60 1,086,284 -0.32(-1.69%)
Sep 27, 2013 18.87 19.00 18.70 18.92 0 -0.10(-0.53%)
Sep 26, 2013 19.11 19.50 18.93 19.02 787,306 +0.00(+0.00%)
Sep 25, 2013 19.27 19.28 18.72 19.02 967,471 +0.01(+0.05%)
Sep 24, 2013 19.18 19.23 18.69 19.01 703,071 -0.16(-0.83%)
Sep 23, 2013 19.36 19.66 18.92 19.17 908,645 -0.28(-1.44%)
Sep 20, 2013 19.42 19.68 19.11 19.45 0 +0.03(+0.15%)
Sep 19, 2013 20.00 20.24 19.29 19.42 1,228,632 -0.64(-3.19%)
Sep 18, 2013 19.50 20.10 19.20 20.06 0 +0.71(+3.67%)
Sep 17, 2013 19.37 19.60 19.22 19.35 0 -0.07(-0.36%)
Sep 16, 2013 19.90 19.83 19.34 19.42 0 -0.32(-1.62%)
Sep 13, 2013 19.39 19.76 19.39 19.74 0 +0.33(+1.70%)
Sep 12, 2013 19.66 19.79 19.29 19.41 0 -0.33(-1.67%)
Sep 11, 2013 18.77 19.82 18.76 19.74 2,752,967 +0.88(+4.67%)
Sep 10, 2013 18.43 18.94 18.27 18.86 2,258,708 +0.46(+2.50%)
Sep 09, 2013 18.34 18.48 18.11 18.40 0 +0.35(+1.94%)
Sep 06, 2013 18.36 18.50 17.96 18.05 0 -0.31(-1.72%)
Sep 05, 2013 17.94 18.51 17.90 18.36 5,416,833 +0.57(+3.23%)
Sep 04, 2013 18.55 19.06 17.62 17.79 19,795,408 -6.23(-25.94%)
Sep 03, 2013 24.34 24.54 23.65 24.02 2,528,800 -0.10(-0.41%)
Aug 30, 2013 24.32 24.42 23.82 24.12 0 -0.28(-1.15%)
Aug 29, 2013 24.07 24.59 23.85 24.40 1,469,221 +0.28(+1.16%)
Aug 28, 2013 23.67 24.81 23.51 24.12 1,664,533 +0.63(+2.68%)
Aug 27, 2013 23.48 24.10 23.47 23.49 1,129,960 -0.20(-0.84%)
Aug 26, 2013 23.73 24.09 23.50 23.69 0 -0.06(-0.25%)
Aug 23, 2013 23.96 24.06 23.56 23.75 0 -0.16(-0.67%)
Aug 22, 2013 24.02 24.16 23.56 23.91 532,085 -0.12(-0.50%)
Aug 21, 2013 24.05 24.14 23.13 24.03 0 -0.08(-0.33%)
Aug 20, 2013 23.02 24.24 23.02 24.11 711,165 +1.17(+5.10%)
Aug 19, 2013 23.23 23.59 22.88 22.94 567,506 -0.36(-1.55%)
Aug 16, 2013 23.55 23.85 23.24 23.30 0 -0.43(-1.81%)
Aug 15, 2013 23.87 23.96 23.45 23.73 682,399 -0.37(-1.54%)
Aug 14, 2013 23.95 24.31 23.76 24.10 522,540 +0.08(+0.33%)
Aug 13, 2013 24.07 24.65 23.49 24.02 1,398,159 -0.08(-0.33%)
Aug 12, 2013 24.40 24.74 23.96 24.10 637,567 -0.47(-1.91%)
Aug 09, 2013 24.17 24.65 23.71 24.57 1,019,164 +0.35(+1.45%)
Aug 08, 2013 24.27 24.41 24.03 24.22 742,600 +0.00(+0.00%)
Aug 07, 2013 24.75 25.01 24.18 24.22 887,123 -0.63(-2.54%)
Aug 06, 2013 25.72 25.76 24.62 24.85 956,519 -0.87(-3.38%)
Aug 05, 2013 25.43 25.99 25.25 25.72 1,026,863 +0.34(+1.34%)
Aug 02, 2013 24.87 25.56 24.50 25.38 1,006,386 +0.51(+2.05%)
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.