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 (%)
May 30, 2014 15.93 15.99 15.29 15.34 1,218,739 -0.58(-3.64%)
May 29, 2014 15.86 15.97 15.75 15.92 349,491 +0.18(+1.14%)
May 28, 2014 16.20 16.35 15.60 15.74 583,109 -0.40(-2.48%)
May 27, 2014 16.22 16.47 16.08 16.14 618,847 +0.07(+0.44%)
May 23, 2014 16.01 16.07 16.07 16.07 420,000 +0.03(+0.19%)
May 22, 2014 15.77 16.36 15.77 16.04 264,221 +0.26(+1.65%)
May 21, 2014 16.10 16.19 15.68 15.78 735,713 -0.26(-1.62%)
May 20, 2014 16.69 16.72 15.80 16.04 1,138,648 -0.64(-3.84%)
May 19, 2014 16.70 16.77 16.46 16.68 678,746 -0.09(-0.54%)
May 16, 2014 16.44 16.78 16.44 16.77 551,490 +0.39(+2.38%)
May 15, 2014 16.76 16.76 16.24 16.38 605,817 -0.37(-2.21%)
May 14, 2014 17.00 17.15 16.63 16.75 523,118 -0.24(-1.41%)
May 13, 2014 16.88 17.34 16.77 16.99 847,359 +0.15(+0.89%)
May 12, 2014 16.09 16.91 16.08 16.84 854,960 +0.76(+4.73%)
May 09, 2014 15.63 16.10 15.56 16.08 690,116 +0.37(+2.36%)
May 08, 2014 15.33 16.34 15.33 15.71 784,072 +0.42(+2.75%)
May 07, 2014 15.66 15.69 15.01 15.29 1,133,972 -0.35(-2.24%)
May 06, 2014 16.17 16.28 15.62 15.64 837,985 -0.54(-3.34%)
May 05, 2014 16.21 16.39 16.00 16.18 730,062 -0.09(-0.55%)
May 02, 2014 16.41 16.87 16.23 16.27 830,670 -0.07(-0.43%)
May 01, 2014 16.35 16.67 16.22 16.34 728,530 -0.02(-0.12%)
Apr 30, 2014 16.37 16.51 16.11 16.36 1,064,809 -0.07(-0.43%)
Apr 29, 2014 16.18 16.76 16.10 16.43 782,580 +0.25(+1.55%)
Apr 28, 2014 16.15 16.57 15.93 16.18 1,110,047 +0.14(+0.87%)
Apr 25, 2014 16.50 16.77 16.01 16.04 575,320 -0.58(-3.49%)
Apr 24, 2014 16.57 16.90 16.35 16.62 644,906 +0.18(+1.09%)
Apr 23, 2014 16.60 16.77 16.44 16.44 595,756 -0.19(-1.14%)
Apr 22, 2014 16.50 16.92 16.23 16.63 796,315 +0.11(+0.67%)
Apr 21, 2014 16.21 16.60 16.20 16.52 1,042,533 +0.42(+2.61%)
Apr 17, 2014 16.60 16.10 16.10 16.10 1,906,200 -0.51(-3.07%)
Apr 16, 2014 16.98 17.22 16.50 16.61 1,078,294 -0.28(-1.66%)
Apr 15, 2014 17.26 17.32 16.42 16.89 1,174,410 -0.37(-2.14%)
Apr 14, 2014 17.21 17.83 17.01 17.26 1,305,556 +0.22(+1.29%)
Apr 11, 2014 17.10 17.54 16.81 17.04 1,452,902 -0.27(-1.56%)
Apr 10, 2014 18.05 18.05 17.10 17.31 1,206,216 -0.76(-4.21%)
Apr 09, 2014 17.97 18.18 17.48 18.07 1,440,434 +0.13(+0.72%)
Apr 08, 2014 18.03 18.19 17.77 17.94 1,287,729 -0.07(-0.39%)
Apr 07, 2014 19.00 19.25 17.98 18.01 1,735,606 -1.01(-5.31%)
Apr 04, 2014 19.80 19.97 18.92 19.02 1,136,169 -0.74(-3.74%)
Apr 03, 2014 19.62 19.91 19.44 19.76 1,092,745 +0.24(+1.23%)
Apr 02, 2014 18.74 19.56 18.63 19.52 1,342,869 +0.82(+4.39%)
Apr 01, 2014 18.21 18.88 18.19 18.70 863,483 +0.56(+3.09%)
Mar 31, 2014 18.30 18.52 18.05 18.14 704,331 -0.09(-0.49%)
Mar 28, 2014 17.96 18.47 17.68 18.23 1,388,899 +0.41(+2.30%)
Mar 27, 2014 17.33 17.92 17.12 17.82 2,438,142 +0.61(+3.54%)
Mar 26, 2014 19.00 19.46 17.20 17.21 5,840,485 -3.65(-17.50%)
Mar 25, 2014 21.01 21.23 20.38 20.86 1,508,299 +0.26(+1.26%)
Mar 24, 2014 20.51 20.76 20.29 20.60 822,312 +0.25(+1.23%)
Mar 21, 2014 20.13 20.66 19.92 20.35 923,259 +0.33(+1.65%)
Mar 20, 2014 20.18 20.30 19.94 20.02 445,321 -0.19(-0.94%)
Mar 19, 2014 20.51 20.51 20.10 20.21 638,736 -0.26(-1.27%)
Mar 18, 2014 20.28 20.56 19.75 20.47 609,360 +0.24(+1.19%)
Mar 17, 2014 20.42 20.46 20.11 20.23 599,820 -0.13(-0.64%)
Mar 14, 2014 19.91 20.65 19.82 20.36 699,529 +0.45(+2.26%)
Mar 13, 2014 20.12 20.46 19.77 19.91 526,496 -0.17(-0.85%)
Mar 12, 2014 20.44 20.50 19.91 20.08 818,556 -0.56(-2.71%)
Mar 11, 2014 20.78 20.89 20.54 20.64 593,087 -0.15(-0.72%)
Mar 10, 2014 20.43 21.13 20.39 20.79 735,363 +0.31(+1.51%)
Mar 07, 2014 20.29 20.79 20.27 20.48 530,672 +0.38(+1.89%)
Mar 06, 2014 20.20 20.31 19.65 20.10 390,308 -0.07(-0.35%)
Mar 05, 2014 20.38 20.45 19.97 20.17 408,178 -0.26(-1.27%)
Mar 04, 2014 20.08 20.49 19.73 20.43 791,606 +0.55(+2.77%)
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.