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 (%)
Sep 30, 2020 2.780 2.990 2.680 2.680 525,202 -0.05(-1.83%)
Sep 29, 2020 2.750 2.850 2.600 2.730 159,568 -0.09(-3.19%)
Sep 28, 2020 2.710 3.000 2.710 2.820 206,174 +0.13(+4.83%)
Sep 25, 2020 2.780 3.150 2.610 2.690 822,400 -0.25(-8.50%)
Sep 24, 2020 2.250 4.520 2.200 2.940 2,763,532 +0.45(+18.07%)
Sep 23, 2020 2.770 2.850 2.460 2.490 406,565 -0.30(-10.75%)
Sep 22, 2020 2.880 2.940 2.770 2.790 139,023 -0.08(-2.79%)
Sep 21, 2020 3.010 3.060 2.750 2.870 475,030 -0.34(-10.59%)
Sep 18, 2020 3.650 3.650 3.170 3.210 614,900 -0.46(-12.53%)
Sep 17, 2020 3.490 3.690 3.450 3.670 175,939 +0.07(+1.94%)
Sep 16, 2020 3.680 3.780 3.500 3.600 434,167 -0.34(-8.63%)
Sep 15, 2020 3.710 3.990 3.520 3.940 1,516,277 -1.13(-22.29%)
Sep 14, 2020 4.910 5.220 4.730 5.070 526,142 +0.37(+7.87%)
Sep 11, 2020 5.000 5.135 4.700 4.700 214,400 -0.17(-3.49%)
Sep 10, 2020 5.200 5.200 4.760 4.870 301,686 -0.20(-3.94%)
Sep 09, 2020 5.210 5.330 4.970 5.070 201,792 -0.14(-2.69%)
Sep 08, 2020 5.290 5.490 5.130 5.210 116,984 -0.20(-3.70%)
Sep 04, 2020 5.860 5.860 5.110 5.410 301,200 -0.35(-6.08%)
Sep 03, 2020 5.970 6.170 5.620 5.760 264,428 -0.15(-2.54%)
Sep 02, 2020 6.160 6.410 5.850 5.910 445,886 -0.20(-3.27%)
Sep 01, 2020 5.790 6.300 5.740 6.110 353,167 +0.21(+3.56%)
Aug 31, 2020 5.790 6.060 5.590 5.900 284,875 +0.08(+1.37%)
Aug 28, 2020 5.830 5.919 5.700 5.820 137,100 +0.01(+0.17%)
Aug 27, 2020 5.710 5.950 5.510 5.810 205,421 +0.22(+3.94%)
Aug 26, 2020 5.720 5.830 5.300 5.590 262,968 -0.10(-1.76%)
Aug 25, 2020 5.400 5.790 5.340 5.690 150,442 +0.33(+6.16%)
Aug 24, 2020 5.620 5.640 5.150 5.360 269,058 -0.28(-4.96%)
Aug 21, 2020 5.870 5.870 5.520 5.640 168,000 -0.26(-4.41%)
Aug 20, 2020 5.870 6.060 5.780 5.900 237,258 +0.15(+2.61%)
Aug 19, 2020 5.700 6.200 5.590 5.750 625,822 +0.02(+0.35%)
Aug 18, 2020 5.450 5.850 5.200 5.730 671,268 +0.28(+5.14%)
Aug 17, 2020 5.470 5.590 5.290 5.450 253,103 +0.08(+1.49%)
Aug 14, 2020 5.190 5.440 5.100 5.370 189,100 +0.18(+3.47%)
Aug 13, 2020 5.180 5.310 5.080 5.190 137,524 +0.05(+0.97%)
Aug 12, 2020 5.300 5.300 5.050 5.140 308,908 -0.04(-0.77%)
Aug 11, 2020 5.600 5.690 5.130 5.180 455,220 -0.36(-6.50%)
Aug 10, 2020 5.100 5.600 5.080 5.540 1,345,907 +0.46(+9.06%)
Aug 07, 2020 5.350 5.450 4.960 5.080 438,000 -0.17(-3.24%)
Aug 06, 2020 5.440 5.560 5.150 5.250 978,664 -0.11(-2.05%)
Aug 05, 2020 5.790 5.790 5.250 5.360 269,879 -0.27(-4.80%)
Aug 04, 2020 5.510 5.920 5.400 5.630 274,480 +0.31(+5.83%)
Aug 03, 2020 5.730 5.860 5.290 5.320 216,414 -0.23(-4.14%)
Jul 31, 2020 5.950 6.250 5.530 5.550 271,600 -0.80(-12.60%)
Jul 30, 2020 5.700 6.380 5.440 6.350 710,727 -0.01(-0.16%)
Jul 29, 2020 5.600 6.660 5.130 6.360 1,814,333 +0.36(+6.00%)
Jul 28, 2020 9.110 9.200 5.790 6.000 32,430,858 +1.34(+28.76%)
Jul 27, 2020 4.500 4.715 4.360 4.660 179,177 +0.19(+4.25%)
Jul 24, 2020 4.640 4.640 4.310 4.470 144,400 -0.27(-5.70%)
Jul 23, 2020 4.810 4.870 4.620 4.740 75,441 -0.10(-2.07%)
Jul 22, 2020 4.500 4.950 4.500 4.840 217,058 +0.30(+6.61%)
Jul 21, 2020 4.530 4.690 4.460 4.540 125,938 -0.04(-0.87%)
Jul 20, 2020 4.700 4.700 4.470 4.580 190,457 -0.21(-4.38%)
Jul 17, 2020 4.530 4.840 4.420 4.790 280,600 +0.13(+2.79%)
Jul 16, 2020 4.600 5.190 4.520 4.660 604,731 +0.18(+4.02%)
Jul 15, 2020 4.460 4.770 4.360 4.480 149,836 +0.08(+1.82%)
Jul 14, 2020 4.150 4.460 4.050 4.400 237,098 +0.14(+3.29%)
Jul 13, 2020 4.800 4.980 4.220 4.260 370,236 -0.54(-11.25%)
Jul 10, 2020 4.830 4.950 4.680 4.800 126,100 -0.03(-0.62%)
Jul 09, 2020 5.030 5.030 4.640 4.830 164,175 -0.25(-4.92%)
Jul 08, 2020 5.010 5.270 4.880 5.080 299,562 +0.01(+0.20%)
Jul 07, 2020 5.070 5.280 4.800 5.070 297,187 -0.27(-5.06%)
Jul 06, 2020 4.490 5.380 4.420 5.340 1,110,826 +0.39(+7.88%)
Jul 02, 2020 8.220 8.730 4.890 4.950 42,693,600 +1.48(+42.65%)
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.