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 29, 2017 7.310 7.310 7.310 0 +0.04(+0.55%)
Dec 28, 2017 7.250 7.270 7.080 7.270 784,827 +0.02(+0.28%)
Dec 27, 2017 7.450 7.450 7.185 7.250 635,480 -0.17(-2.29%)
Dec 26, 2017 7.380 7.660 7.320 7.420 960,780 +0.07(+0.95%)
Dec 22, 2017 7.390 7.410 7.210 7.350 668,419 -0.02(-0.27%)
Dec 21, 2017 7.650 7.700 7.350 7.370 1,324,264 -0.28(-3.66%)
Dec 20, 2017 7.540 7.740 7.530 7.650 879,286 +0.11(+1.46%)
Dec 19, 2017 7.360 7.630 7.320 7.540 1,011,082 +0.19(+2.59%)
Dec 18, 2017 7.150 7.380 7.140 7.350 1,367,072 +0.27(+3.81%)
Dec 15, 2017 6.790 7.130 6.790 7.080 2,907,553 +0.29(+4.27%)
Dec 14, 2017 6.800 7.060 6.690 6.790 1,505,162 +0.00(+0.00%)
Dec 13, 2017 6.430 6.900 6.430 6.790 1,280,902 +0.34(+5.27%)
Dec 12, 2017 6.470 6.660 6.430 6.450 1,540,193 +0.03(+0.47%)
Dec 11, 2017 6.200 6.440 6.070 6.420 1,678,636 +0.27(+4.39%)
Dec 08, 2017 6.190 6.190 6.040 6.150 2,130,570 +0.01(+0.16%)
Dec 07, 2017 6.480 6.530 6.110 6.140 3,138,859 -0.38(-5.83%)
Dec 06, 2017 6.810 6.960 6.500 6.520 3,213,013 -0.42(-6.05%)
Dec 05, 2017 7.250 7.500 6.830 6.940 6,252,205 -0.86(-11.03%)
Dec 04, 2017 7.510 7.830 7.510 7.800 1,827,274 +0.39(+5.26%)
Dec 01, 2017 7.430 7.520 7.170 7.410 1,570,374 -0.01(-0.13%)
Nov 30, 2017 7.570 7.810 7.420 7.420 1,727,893 -0.19(-2.50%)
Nov 29, 2017 7.300 7.690 7.300 7.610 1,413,862 +0.34(+4.68%)
Nov 28, 2017 7.040 7.300 6.965 7.270 956,556 +0.25(+3.56%)
Nov 27, 2017 6.950 7.330 6.840 7.020 1,184,025 +0.12(+1.74%)
Nov 24, 2017 7.300 7.300 6.870 6.900 958,298 -0.45(-6.12%)
Nov 22, 2017 7.270 7.440 7.190 7.350 717,447 +0.06(+0.82%)
Nov 21, 2017 7.320 7.400 7.020 7.290 823,882 -0.05(-0.68%)
Nov 20, 2017 7.460 7.560 7.260 7.340 1,358,156 -0.09(-1.21%)
Nov 17, 2017 7.200 7.520 7.170 7.430 924,761 +0.33(+4.65%)
Nov 16, 2017 6.960 7.130 6.760 7.100 792,205 +0.16(+2.31%)
Nov 15, 2017 6.770 7.080 6.690 6.940 513,147 +0.12(+1.76%)
Nov 14, 2017 6.860 6.940 6.700 6.820 611,546 -0.11(-1.59%)
Nov 13, 2017 7.020 7.050 6.855 6.930 573,668 -0.08(-1.14%)
Nov 10, 2017 6.840 7.065 6.840 7.010 592,894 +0.22(+3.24%)
Nov 09, 2017 6.540 6.950 6.540 6.790 650,084 +0.19(+2.88%)
Nov 08, 2017 6.490 6.650 6.450 6.600 483,471 +0.07(+1.07%)
Nov 07, 2017 6.520 6.580 6.430 6.530 537,760 -0.03(-0.46%)
Nov 06, 2017 6.550 6.680 6.480 6.560 496,270 +0.03(+0.46%)
Nov 03, 2017 6.675 6.350 6.530 623,952 +0.06(+0.93%)
Nov 02, 2017 6.430 6.510 6.385 6.470 608,724 +0.05(+0.78%)
Nov 01, 2017 6.490 6.530 6.350 6.420 704,579 -0.05(-0.77%)
Oct 31, 2017 6.410 6.530 6.410 6.470 499,654 +0.06(+0.94%)
Oct 30, 2017 6.570 6.630 6.330 6.410 691,246 -0.20(-3.03%)
Oct 27, 2017 6.880 6.960 6.340 6.610 1,173,435 -0.28(-4.06%)
Oct 26, 2017 6.870 7.007 6.820 6.890 603,358 +0.01(+0.15%)
Oct 25, 2017 6.860 6.900 6.660 6.880 918,443 +0.01(+0.15%)
Oct 24, 2017 7.000 7.080 6.840 6.870 800,403 -0.10(-1.43%)
Oct 23, 2017 6.960 7.110 6.890 6.970 709,097 +0.00(+0.00%)
Oct 20, 2017 6.850 7.000 6.800 6.970 566,345 +0.18(+2.65%)
Oct 19, 2017 6.780 6.850 6.665 6.790 605,746 -0.01(-0.15%)
Oct 18, 2017 6.880 6.995 6.780 6.800 667,267 -0.04(-0.58%)
Oct 17, 2017 6.880 6.961 6.770 6.840 582,610 -0.04(-0.58%)
Oct 16, 2017 6.930 7.040 6.870 6.880 1,032,190 -0.05(-0.72%)
Oct 13, 2017 6.820 7.020 6.810 6.930 1,685,727 +0.12(+1.76%)
Oct 12, 2017 6.870 6.900 6.580 6.810 1,162,842 -0.12(-1.73%)
Oct 11, 2017 7.090 7.090 6.880 6.930 1,026,107 -0.17(-2.39%)
Oct 10, 2017 7.140 7.270 7.050 7.100 672,247 -0.03(-0.42%)
Oct 09, 2017 7.520 7.560 7.110 7.130 1,327,537 -0.38(-5.06%)
Oct 06, 2017 7.510 7.605 7.490 7.510 770,522 -0.03(-0.40%)
Oct 05, 2017 7.480 7.610 7.317 7.540 913,140 +0.09(+1.21%)
Oct 04, 2017 7.440 7.590 7.350 7.450 1,621,583 +0.02(+0.27%)
Oct 03, 2017 7.480 7.480 7.290 7.430 1,050,478 -0.03(-0.40%)
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.