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 29, 2020 3.250 3.400 3.150 3.260 128,500 -0.05(-1.51%)
May 28, 2020 3.690 3.690 3.250 3.310 450,034 -0.38(-10.30%)
May 27, 2020 2.850 3.900 2.850 3.690 1,618,482 +0.90(+32.26%)
May 26, 2020 2.600 2.940 2.550 2.790 637,726 +0.24(+9.41%)
May 22, 2020 2.660 2.719 2.500 2.550 127,200 -0.05(-1.92%)
May 21, 2020 2.700 2.800 2.580 2.600 224,733 -0.05(-1.89%)
May 20, 2020 2.630 2.790 2.570 2.650 172,824 +0.10(+3.92%)
May 19, 2020 2.690 2.890 2.530 2.550 316,697 -0.08(-3.04%)
May 18, 2020 2.490 2.770 2.460 2.630 294,362 +0.13(+5.20%)
May 15, 2020 2.640 2.700 2.410 2.500 220,600 -0.05(-1.96%)
May 14, 2020 2.480 2.560 2.280 2.550 292,784 +0.14(+5.81%)
May 13, 2020 2.520 2.800 2.360 2.410 681,797 -0.09(-3.60%)
May 12, 2020 2.630 2.640 2.390 2.500 246,470 -0.10(-3.85%)
May 11, 2020 2.440 2.700 2.330 2.600 330,431 +0.17(+7.00%)
May 08, 2020 2.370 2.486 2.250 2.430 444,700 +0.13(+5.65%)
May 07, 2020 2.360 2.520 2.290 2.300 232,104 -0.05(-2.13%)
May 06, 2020 2.280 2.520 2.190 2.350 501,282 +0.04(+1.73%)
May 05, 2020 2.430 2.490 2.310 2.310 226,617 -0.13(-5.33%)
May 04, 2020 2.500 2.540 2.260 2.440 662,528 -0.45(-15.57%)
May 01, 2020 2.720 3.155 2.640 2.890 1,761,900 +0.25(+9.47%)
Apr 30, 2020 2.770 2.830 2.530 2.640 322,272 -0.10(-3.65%)
Apr 29, 2020 2.670 2.890 2.560 2.740 366,292 +0.20(+7.87%)
Apr 28, 2020 2.590 2.980 2.400 2.540 393,399 -0.09(-3.42%)
Apr 27, 2020 2.360 2.800 2.310 2.630 827,823 +0.30(+12.88%)
Apr 24, 2020 2.350 2.360 2.200 2.330 145,600 +0.02(+0.87%)
Apr 23, 2020 2.290 2.310 2.150 2.310 135,565 +0.01(+0.43%)
Apr 22, 2020 2.460 2.460 2.150 2.300 184,387 -0.06(-2.54%)
Apr 21, 2020 2.470 2.500 2.300 2.360 238,585 -0.15(-5.98%)
Apr 20, 2020 2.620 2.700 2.430 2.510 234,217 -0.20(-7.38%)
Apr 17, 2020 2.650 2.880 2.580 2.710 367,800 +0.04(+1.50%)
Apr 16, 2020 2.950 3.070 2.560 2.670 447,737 -0.18(-6.32%)
Apr 15, 2020 2.550 2.930 2.420 2.850 476,443 +0.14(+5.17%)
Apr 14, 2020 3.040 3.200 2.680 2.710 322,163 -0.33(-10.86%)
Apr 13, 2020 2.700 3.040 2.470 3.040 402,991 +0.11(+3.75%)
Apr 09, 2020 2.470 3.730 2.400 2.930 2,670,300 +0.56(+23.63%)
Apr 08, 2020 2.000 2.460 1.980 2.370 864,627 +0.28(+13.40%)
Apr 07, 2020 2.300 2.310 1.950 2.090 429,705 -0.10(-4.57%)
Apr 06, 2020 1.780 2.440 1.730 2.190 1,219,670 +0.47(+27.33%)
Apr 03, 2020 1.850 1.954 1.700 1.720 138,600 -0.10(-5.49%)
Apr 02, 2020 2.020 2.050 1.770 1.820 183,043 -0.18(-9.00%)
Apr 01, 2020 2.130 2.280 2.000 2.000 132,555 -0.27(-11.89%)
Mar 31, 2020 2.520 2.610 2.040 2.270 275,744 -0.18(-7.35%)
Mar 30, 2020 2.210 3.160 1.980 2.450 1,085,877 +0.20(+8.89%)
Mar 27, 2020 2.550 2.886 2.220 2.250 57,200 -0.15(-6.25%)
Mar 26, 2020 2.450 2.590 2.250 2.400 185,734 -0.03(-1.23%)
Mar 25, 2020 2.510 2.850 2.265 2.430 145,633 +0.02(+0.83%)
Mar 24, 2020 2.400 2.480 2.340 2.410 87,186 +0.15(+6.64%)
Mar 23, 2020 2.720 2.720 2.110 2.260 167,432 -0.62(-21.53%)
Mar 20, 2020 2.660 3.240 2.200 2.880 536,000 +0.28(+10.77%)
Mar 19, 2020 2.520 3.250 1.890 2.600 241,959 +0.08(+3.17%)
Mar 18, 2020 2.630 3.200 2.420 2.520 249,401 -0.21(-7.69%)
Mar 17, 2020 3.200 3.380 2.600 2.730 264,926 -0.31(-10.20%)
Mar 16, 2020 3.180 3.460 3.025 3.040 73,909 -0.54(-15.08%)
Mar 13, 2020 3.790 3.820 3.200 3.580 62,800 +0.18(+5.29%)
Mar 12, 2020 3.850 3.940 3.200 3.400 134,426 -0.68(-16.67%)
Mar 11, 2020 4.780 4.780 4.050 4.080 69,471 -0.75(-15.53%)
Mar 10, 2020 4.950 5.250 4.190 4.830 159,648 +0.06(+1.26%)
Mar 09, 2020 5.010 5.140 4.700 4.770 74,762 -0.73(-13.27%)
Mar 06, 2020 5.420 6.080 5.350 5.500 119,800 -0.17(-3.00%)
Mar 05, 2020 6.050 6.400 5.670 5.670 91,701 -0.44(-7.20%)
Mar 04, 2020 6.220 6.400 6.110 6.110 44,611 -0.04(-0.65%)
Mar 03, 2020 6.490 6.510 6.100 6.150 75,264 -0.37(-5.67%)
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.