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 28, 2012 30.44 30.94 30.26 30.73 540,059 -0.14(-0.47%)
Sep 27, 2012 29.72 31.06 29.69 30.88 620,246 +1.18(+3.99%)
Sep 26, 2012 30.20 30.45 29.25 29.69 659,449 -0.51(-1.69%)
Sep 25, 2012 30.30 31.19 30.11 30.20 776,923 +0.10(+0.33%)
Sep 24, 2012 30.70 31.20 29.86 30.10 752,315 -0.56(-1.83%)
Sep 21, 2012 30.04 30.76 29.53 30.66 1,534,416 +0.99(+3.34%)
Sep 20, 2012 29.59 29.94 29.16 29.67 726,923 -0.21(-0.70%)
Sep 19, 2012 29.95 30.17 29.44 29.88 1,283,558 +0.10(+0.34%)
Sep 18, 2012 30.53 30.70 29.57 29.78 1,246,817 -1.03(-3.34%)
Sep 17, 2012 31.40 31.60 30.44 30.81 836,691 -0.85(-2.68%)
Sep 14, 2012 31.25 31.99 30.87 31.66 1,411,026 +0.17(+0.54%)
Sep 13, 2012 30.63 31.67 30.18 31.49 1,710,598 +1.20(+3.96%)
Sep 12, 2012 29.06 30.83 29.06 30.29 1,713,276 +1.28(+4.41%)
Sep 11, 2012 28.73 29.40 28.72 29.01 1,289,530 +0.21(+0.73%)
Sep 10, 2012 29.00 29.54 28.75 28.80 3,697,382 +0.93(+3.34%)
Sep 07, 2012 30.21 30.47 27.80 27.87 3,733,442 -2.07(-6.91%)
Sep 06, 2012 30.35 31.38 29.92 29.94 3,278,499 +0.03(+0.08%)
Sep 05, 2012 33.33 33.68 29.63 29.91 9,609,766 -6.16(-17.06%)
Sep 04, 2012 36.22 37.09 35.71 36.07 2,422,587 +0.74(+2.09%)
Aug 31, 2012 36.25 36.50 35.26 35.33 691,859 -0.41(-1.15%)
Aug 30, 2012 36.11 36.57 35.50 35.74 567,111 -0.54(-1.49%)
Aug 29, 2012 34.61 36.84 34.20 36.28 928,555 +1.75(+5.07%)
Aug 27, 2012 35.18 35.22 34.10 34.53 506,776 -0.16(-0.46%)
Aug 24, 2012 34.54 35.26 34.05 34.69 450,700 -0.09(-0.26%)
Aug 23, 2012 34.18 35.69 34.03 34.78 587,658 +0.44(+1.28%)
Aug 22, 2012 34.30 35.12 33.62 34.34 488,264 -0.03(-0.09%)
Aug 21, 2012 34.39 34.80 33.19 34.37 737,726 +0.34(+1.00%)
Aug 20, 2012 35.21 36.11 33.81 34.03 1,715,369 -0.29(-0.84%)
Aug 17, 2012 30.92 34.94 30.92 34.32 2,221,708 +3.31(+10.67%)
Aug 16, 2012 31.18 31.30 30.64 31.01 351,707 -0.17(-0.55%)
Aug 15, 2012 30.37 32.12 29.91 31.18 577,223 +1.26(+4.21%)
Aug 14, 2012 30.58 31.08 29.56 29.92 394,599 -0.33(-1.09%)
Aug 13, 2012 30.97 31.37 30.03 30.25 312,700 -0.68(-2.20%)
Aug 10, 2012 31.79 32.14 30.25 30.93 260,374 -1.04(-3.25%)
Aug 09, 2012 31.50 32.43 31.47 31.97 238,671 +0.50(+1.59%)
Aug 08, 2012 31.79 32.09 30.90 31.47 185,693 -0.54(-1.69%)
Aug 07, 2012 30.98 32.75 30.93 32.01 587,210 +1.26(+4.10%)
Aug 06, 2012 30.33 30.89 30.24 30.75 260,112 +0.51(+1.69%)
Aug 03, 2012 28.49 30.53 28.36 30.24 483,044 +2.23(+7.96%)
Aug 02, 2012 28.99 29.74 27.80 28.01 689,502 -1.21(-4.14%)
Aug 01, 2012 31.44 31.64 29.20 29.22 488,529 -2.19(-6.97%)
Jul 31, 2012 31.58 32.20 31.07 31.41 261,216 -0.25(-0.79%)
Jul 30, 2012 31.73 32.00 30.93 31.66 333,115 -0.17(-0.53%)
Jul 27, 2012 31.52 32.45 31.51 31.83 425,926 +0.36(+1.14%)
Jul 26, 2012 30.31 31.66 30.31 31.47 511,893 +1.64(+5.50%)
Jul 25, 2012 29.69 30.21 29.33 29.83 231,497 +0.28(+0.95%)
Jul 24, 2012 30.77 31.18 29.41 29.55 402,397 -1.01(-3.30%)
Jul 23, 2012 29.98 30.74 29.09 30.56 337,178 +0.30(+0.99%)
Jul 20, 2012 30.76 31.44 30.06 30.26 340,406 -0.76(-2.45%)
Jul 19, 2012 31.67 32.10 30.89 31.02 448,653 -0.16(-0.51%)
Jul 18, 2012 30.11 32.59 29.83 31.18 1,522,057 +1.41(+4.74%)
Jul 17, 2012 29.55 29.80 29.29 29.77 240,597 +0.48(+1.64%)
Jul 16, 2012 29.02 30.05 28.68 29.29 498,024 +0.10(+0.34%)
Jul 13, 2012 29.40 29.61 28.66 29.19 619,846 +0.00(+0.00%)
Jul 12, 2012 29.26 29.29 27.66 29.19 430,025 -0.36(-1.22%)
Jul 11, 2012 29.36 29.92 29.00 29.55 481,594 +0.36(+1.23%)
Jul 10, 2012 29.44 29.55 28.83 29.19 613,342 -0.22(-0.75%)
Jul 09, 2012 28.77 29.96 28.57 29.41 858,156 +0.50(+1.73%)
Jul 06, 2012 28.56 29.00 28.10 28.91 442,962 +0.00(+0.00%)
Jul 05, 2012 28.52 29.19 28.05 28.91 570,886 +0.10(+0.35%)
Jul 03, 2012 27.38 28.89 27.36 28.81 368,128 +1.36(+4.95%)
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.