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 (%)
Oct 30, 2015 14.05 14.86 12.51 14.21 342,450 +0.15(+1.07%)
Oct 29, 2015 14.25 14.53 13.35 14.06 847,625 -0.19(-1.33%)
Oct 28, 2015 13.51 14.26 13.48 14.25 591,255 +0.77(+5.71%)
Oct 27, 2015 13.73 13.83 13.28 13.48 493,628 -0.34(-2.46%)
Oct 26, 2015 13.81 14.00 13.16 13.82 358,018 +0.04(+0.29%)
Oct 23, 2015 14.05 14.10 13.30 13.78 699,099 -0.25(-1.78%)
Oct 22, 2015 13.85 14.21 13.00 14.03 537,473 +0.29(+2.11%)
Oct 21, 2015 14.02 14.06 13.71 13.74 425,739 -0.21(-1.51%)
Oct 20, 2015 13.89 14.06 13.78 13.95 310,289 +0.01(+0.07%)
Oct 19, 2015 13.84 14.13 13.65 13.94 582,826 +0.12(+0.87%)
Oct 16, 2015 13.56 13.83 13.43 13.82 512,486 +0.31(+2.29%)
Oct 15, 2015 13.40 13.70 13.06 13.51 561,758 +0.13(+0.97%)
Oct 14, 2015 13.62 13.65 13.18 13.38 586,658 -0.14(-1.04%)
Oct 13, 2015 13.52 13.75 13.27 13.52 917,145 -0.09(-0.66%)
Oct 12, 2015 13.30 13.65 13.20 13.61 748,505 +0.27(+2.02%)
Oct 09, 2015 13.17 13.55 12.83 13.34 787,060 +0.09(+0.68%)
Oct 08, 2015 12.72 13.31 12.72 13.25 639,453 +0.47(+3.68%)
Oct 07, 2015 12.29 12.81 12.23 12.78 543,021 +0.46(+3.73%)
Oct 06, 2015 12.50 12.62 12.22 12.32 520,128 -0.15(-1.20%)
Oct 05, 2015 12.19 12.65 11.85 12.47 693,825 +0.20(+1.63%)
Oct 02, 2015 11.83 12.31 11.69 12.27 456,886 +0.30(+2.51%)
Oct 01, 2015 12.23 12.27 11.82 11.97 708,174 -0.26(-2.13%)
Sep 30, 2015 12.47 12.47 11.99 12.23 776,331 -0.03(-0.24%)
Sep 29, 2015 12.08 12.32 11.99 12.26 478,275 +0.18(+1.49%)
Sep 28, 2015 12.32 12.45 11.97 12.08 643,709 -0.35(-2.82%)
Sep 25, 2015 12.64 12.64 12.25 12.43 560,363 -0.07(-0.56%)
Sep 24, 2015 12.26 12.60 12.24 12.50 722,998 +0.13(+1.05%)
Sep 23, 2015 12.46 12.53 12.07 12.37 613,012 -0.13(-1.04%)
Sep 22, 2015 12.22 12.51 12.18 12.50 849,262 +0.18(+1.46%)
Sep 21, 2015 12.12 12.51 12.00 12.32 670,648 +0.32(+2.67%)
Sep 18, 2015 12.04 12.41 11.97 12.00 1,128,146 -0.22(-1.80%)
Sep 17, 2015 12.27 12.70 12.10 12.22 1,189,452 +0.27(+2.26%)
Sep 16, 2015 11.65 12.01 11.49 11.95 807,353 +0.36(+3.11%)
Sep 15, 2015 12.10 12.11 11.40 11.59 1,221,885 -0.52(-4.29%)
Sep 14, 2015 12.10 12.14 11.70 12.11 687,357 +0.10(+0.83%)
Sep 11, 2015 11.55 12.06 11.18 12.01 976,288 +0.35(+3.00%)
Sep 10, 2015 11.40 11.87 11.21 11.66 1,365,704 +0.16(+1.39%)
Sep 09, 2015 12.32 12.60 11.27 11.50 1,944,690 -1.13(-8.95%)
Sep 08, 2015 12.77 12.94 12.22 12.63 1,858,491 -0.18(-1.41%)
Sep 04, 2015 11.94 12.81 12.81 12.81 1,117,300 +0.71(+5.87%)
Sep 03, 2015 11.91 12.41 11.89 12.10 1,722,361 +0.71(+6.23%)
Sep 02, 2015 11.33 11.47 11.21 11.39 609,908 +0.25(+2.24%)
Sep 01, 2015 11.08 11.40 10.85 11.14 617,250 -0.10(-0.89%)
Aug 31, 2015 11.18 11.53 11.12 11.24 520,895 +0.07(+0.63%)
Aug 28, 2015 11.03 11.47 11.03 11.17 539,934 +0.07(+0.63%)
Aug 27, 2015 10.87 11.25 10.68 11.10 700,175 +0.26(+2.45%)
Aug 26, 2015 10.54 10.91 10.54 10.84 831,968 +0.47(+4.48%)
Aug 25, 2015 10.37 10.60 10.18 10.37 605,371 +0.23(+2.27%)
Aug 24, 2015 10.11 10.44 10.04 10.14 723,165 -0.10(-0.98%)
Aug 21, 2015 10.07 10.41 10.07 10.24 981,771 +0.03(+0.29%)
Aug 20, 2015 10.29 10.40 10.19 10.21 631,879 -0.28(-2.67%)
Aug 19, 2015 10.72 10.96 10.38 10.49 903,031 +0.18(+1.75%)
Aug 18, 2015 11.02 11.12 10.18 10.31 2,229,323 -0.96(-8.52%)
Aug 17, 2015 11.38 11.54 11.16 11.27 834,544 -0.09(-0.79%)
Aug 14, 2015 11.75 11.88 11.28 11.36 536,174 -0.47(-3.97%)
Aug 13, 2015 12.06 12.06 11.77 11.83 557,179 -0.22(-1.83%)
Aug 12, 2015 12.03 12.14 11.77 12.05 491,106 -0.07(-0.58%)
Aug 11, 2015 11.94 12.15 11.90 12.12 506,670 +0.12(+1.00%)
Aug 10, 2015 11.96 12.17 11.94 12.00 557,705 +0.07(+0.59%)
Aug 07, 2015 11.90 12.12 11.83 11.93 951,955 +0.07(+0.59%)
Aug 06, 2015 11.83 11.99 11.53 11.86 583,977 +0.00(+0.00%)
Aug 05, 2015 11.85 12.37 11.69 11.86 913,222 +0.35(+3.04%)
Aug 04, 2015 11.68 11.89 11.44 11.51 674,905 -0.12(-1.03%)
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.