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 31, 2017 13.89 13.89 12.41 12.66 1,278,381 +0.19(+1.52%)
May 30, 2017 12.80 12.29 12.47 1,115,964 -0.19(-1.50%)
May 26, 2017 12.80 12.80 12.34 12.66 1,041,488 -0.15(-1.17%)
May 25, 2017 13.08 13.23 12.80 12.81 652,445 -0.12(-0.93%)
May 24, 2017 13.27 13.43 12.87 12.93 1,151,499 -0.40(-3.00%)
May 23, 2017 13.70 13.81 13.27 13.33 895,473 -0.29(-2.13%)
May 22, 2017 13.31 13.72 13.31 13.62 666,298 +0.31(+2.33%)
May 19, 2017 13.80 13.81 13.28 13.31 769,133 -0.49(-3.55%)
May 18, 2017 13.94 14.23 13.66 13.80 846,706 -0.16(-1.15%)
May 17, 2017 14.10 14.23 13.89 13.96 469,374 -0.36(-2.51%)
May 16, 2017 14.56 14.57 14.09 14.32 651,580 -0.23(-1.58%)
May 15, 2017 14.81 14.98 14.48 14.55 564,459 -0.22(-1.49%)
May 12, 2017 14.92 14.96 14.40 14.77 780,908 -0.24(-1.60%)
May 11, 2017 15.68 15.68 14.63 15.01 682,865 -0.84(-5.30%)
May 10, 2017 15.60 16.00 15.60 15.85 527,281 +0.15(+0.96%)
May 09, 2017 15.39 15.76 15.31 15.70 401,498 +0.32(+2.08%)
May 08, 2017 15.70 15.71 15.30 15.38 399,313 -0.31(-1.98%)
May 05, 2017 15.47 15.73 15.28 15.69 490,823 +0.30(+1.95%)
May 04, 2017 15.83 15.86 15.25 15.39 386,245 -0.40(-2.53%)
May 03, 2017 15.69 15.91 15.53 15.79 395,611 +0.06(+0.38%)
May 02, 2017 15.70 15.79 15.49 15.73 591,646 +0.01(+0.06%)
May 01, 2017 15.86 16.09 15.45 15.72 847,178 -0.06(-0.38%)
Apr 28, 2017 16.01 16.16 15.65 15.78 661,511 -0.28(-1.74%)
Apr 27, 2017 16.11 16.11 15.70 16.06 768,204 -0.06(-0.37%)
Apr 26, 2017 15.62 16.18 15.57 16.12 957,301 +0.52(+3.33%)
Apr 25, 2017 15.72 15.86 15.49 15.60 737,587 -0.07(-0.45%)
Apr 24, 2017 15.71 15.79 15.39 15.67 595,318 +0.14(+0.90%)
Apr 21, 2017 15.52 15.61 15.23 15.53 605,139 -0.06(-0.38%)
Apr 20, 2017 15.11 15.71 15.11 15.59 979,436 +0.56(+3.73%)
Apr 19, 2017 14.82 15.18 14.82 15.03 644,672 +0.23(+1.55%)
Apr 18, 2017 14.71 14.92 14.65 14.80 321,512 +0.05(+0.34%)
Apr 17, 2017 14.50 14.78 14.36 14.75 565,176 +0.22(+1.51%)
Apr 13, 2017 15.04 15.09 14.37 14.53 1,069,530 -0.55(-3.65%)
Apr 12, 2017 15.39 15.42 15.02 15.08 566,327 -0.38(-2.46%)
Apr 11, 2017 15.18 15.54 14.99 15.46 710,863 +0.23(+1.51%)
Apr 10, 2017 15.00 15.39 15.00 15.23 1,142,801 +0.19(+1.26%)
Apr 07, 2017 14.72 15.15 14.60 15.04 1,367,607 +0.30(+2.04%)
Apr 06, 2017 14.25 14.92 14.25 14.74 929,498 +0.57(+4.02%)
Apr 05, 2017 14.88 15.05 14.16 14.17 895,247 -0.71(-4.77%)
Apr 04, 2017 14.87 15.24 14.77 14.88 1,670,471 -0.10(-0.67%)
Apr 03, 2017 15.33 15.46 14.89 14.98 1,009,478 -0.37(-2.41%)
Mar 31, 2017 16.41 16.50 15.33 15.35 1,091,806 -1.10(-6.69%)
Mar 30, 2017 16.20 16.47 16.01 16.45 813,623 +0.15(+0.92%)
Mar 29, 2017 16.10 16.50 16.06 16.30 647,982 +0.20(+1.24%)
Mar 28, 2017 15.91 16.10 15.53 16.10 1,125,767 +0.24(+1.51%)
Mar 27, 2017 15.62 16.07 15.50 15.86 913,240 -0.09(-0.56%)
Mar 24, 2017 15.99 16.00 15.73 15.95 363,452 -0.11(-0.68%)
Mar 23, 2017 15.75 16.30 15.57 16.06 899,238 +0.35(+2.23%)
Mar 22, 2017 15.00 15.78 14.96 15.71 1,801,123 +0.01(+0.06%)
Mar 21, 2017 17.32 17.35 15.58 15.70 3,840,060 +0.17(+1.09%)
Mar 20, 2017 16.48 16.77 15.52 15.53 1,538,108 -0.95(-5.76%)
Mar 17, 2017 16.15 16.49 16.10 16.48 1,333,797 +0.29(+1.79%)
Mar 16, 2017 16.50 16.60 16.14 16.19 536,389 -0.15(-0.92%)
Mar 15, 2017 16.13 16.39 15.87 16.34 734,098 +0.23(+1.46%)
Mar 14, 2017 15.86 16.13 15.60 16.11 901,151 +0.12(+0.72%)
Mar 13, 2017 16.13 16.17 15.73 15.99 613,320 -0.12(-0.74%)
Mar 10, 2017 15.95 16.24 15.76 16.11 619,494 +0.27(+1.70%)
Mar 09, 2017 16.48 16.68 15.79 15.84 1,054,885 -0.75(-4.52%)
Mar 08, 2017 16.49 16.85 16.43 16.59 424,817 +0.08(+0.48%)
Mar 07, 2017 16.60 16.80 16.46 16.51 291,344 -0.18(-1.08%)
Mar 06, 2017 16.55 16.72 16.34 16.69 406,933 +0.09(+0.54%)
Mar 03, 2017 16.90 17.14 16.39 16.60 390,701 -0.34(-2.01%)
Mar 02, 2017 16.70 17.16 16.36 16.94 483,381 +0.19(+1.13%)
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.