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 (%)
Jun 30, 2015 13.57 13.64 13.34 13.47 593,702 -0.02(-0.15%)
Jun 29, 2015 13.75 13.90 13.48 13.49 552,254 -0.36(-2.60%)
Jun 26, 2015 13.92 14.16 13.74 13.85 591,429 -0.02(-0.14%)
Jun 25, 2015 13.75 13.91 13.63 13.87 519,046 +0.22(+1.61%)
Jun 24, 2015 13.72 13.88 13.59 13.65 515,499 -0.05(-0.36%)
Jun 23, 2015 13.55 13.83 13.46 13.70 857,766 +0.19(+1.41%)
Jun 22, 2015 13.69 13.82 13.47 13.51 589,831 -0.10(-0.70%)
Jun 19, 2015 13.73 13.85 13.55 13.61 617,622 -0.07(-0.55%)
Jun 18, 2015 13.59 13.78 13.49 13.68 829,532 +0.10(+0.74%)
Jun 17, 2015 13.75 13.84 13.41 13.58 1,865,414 -0.16(-1.16%)
Jun 16, 2015 13.93 13.96 13.68 13.74 945,322 -0.24(-1.72%)
Jun 15, 2015 14.14 14.28 13.86 13.98 938,125 -0.33(-2.31%)
Jun 12, 2015 14.04 14.32 13.93 14.31 863,990 +0.22(+1.56%)
Jun 11, 2015 13.84 14.30 13.84 14.09 2,017,463 +0.29(+2.06%)
Jun 10, 2015 14.25 14.32 13.37 13.80 5,927,128 -2.27(-14.15%)
Jun 09, 2015 15.89 16.24 15.50 16.08 1,173,562 +0.16(+1.01%)
Jun 08, 2015 15.93 16.18 15.75 15.92 622,629 -0.03(-0.19%)
Jun 05, 2015 16.48 16.48 15.93 15.95 513,637 -0.51(-3.10%)
Jun 04, 2015 16.14 16.58 16.02 16.46 1,093,974 +0.15(+0.92%)
Jun 03, 2015 15.84 16.50 15.66 16.31 499,213 +0.59(+3.75%)
Jun 02, 2015 15.21 15.72 15.21 15.72 636,246 +0.38(+2.48%)
Jun 01, 2015 15.77 15.80 15.31 15.34 611,495 -0.33(-2.11%)
May 29, 2015 15.73 15.73 15.37 15.67 461,337 -0.03(-0.19%)
May 28, 2015 15.84 16.01 15.69 15.70 384,639 -0.09(-0.57%)
May 27, 2015 15.91 15.93 15.67 15.79 315,988 -0.14(-0.88%)
May 26, 2015 16.24 16.36 15.90 15.93 255,238 -0.33(-2.03%)
May 22, 2015 16.27 16.26 16.26 16.26 446,600 -0.09(-0.55%)
May 21, 2015 16.35 16.62 16.25 16.35 504,688 +0.00(+0.00%)
May 20, 2015 16.40 16.56 16.30 16.35 319,909 -0.06(-0.37%)
May 19, 2015 16.73 16.82 16.17 16.41 563,767 -0.32(-1.91%)
May 18, 2015 16.40 16.81 16.28 16.73 421,212 +0.40(+2.45%)
May 15, 2015 16.04 16.41 16.03 16.33 229,736 +0.30(+1.87%)
May 14, 2015 16.40 16.60 15.84 16.03 484,909 -0.31(-1.90%)
May 13, 2015 16.44 16.58 16.19 16.34 373,447 -0.15(-0.91%)
May 12, 2015 16.95 16.95 16.47 16.49 272,438 -0.51(-3.00%)
May 11, 2015 16.93 17.25 16.93 17.00 138,613 +0.07(+0.41%)
May 08, 2015 17.22 17.40 16.93 16.93 248,492 -0.09(-0.53%)
May 07, 2015 16.55 17.05 16.50 17.02 390,613 +0.47(+2.84%)
May 06, 2015 16.61 16.71 16.01 16.55 532,224 -0.03(-0.18%)
May 05, 2015 16.77 16.98 16.47 16.58 319,223 -0.23(-1.37%)
May 04, 2015 17.24 17.25 16.76 16.81 458,619 -0.36(-2.07%)
May 01, 2015 16.95 17.32 16.81 17.16 596,487 +0.23(+1.39%)
Apr 30, 2015 16.90 17.02 16.62 16.93 379,854 -0.04(-0.24%)
Apr 29, 2015 17.33 17.44 16.69 16.97 651,220 -0.43(-2.47%)
Apr 28, 2015 17.70 17.71 17.25 17.40 283,496 -0.29(-1.64%)
Apr 27, 2015 18.07 18.21 17.60 17.69 534,346 -0.29(-1.61%)
Apr 24, 2015 17.98 18.23 17.90 17.98 836,222 -0.02(-0.14%)
Apr 23, 2015 17.73 18.22 17.57 18.00 759,226 +0.31(+1.78%)
Apr 22, 2015 17.67 17.80 17.57 17.69 761,157 +0.08(+0.45%)
Apr 21, 2015 17.72 17.72 17.51 17.61 596,646 +0.02(+0.11%)
Apr 20, 2015 17.24 17.64 16.99 17.59 831,173 +0.43(+2.48%)
Apr 17, 2015 17.50 17.50 16.65 17.16 793,060 -0.48(-2.69%)
Apr 16, 2015 17.37 17.81 17.00 17.64 1,034,920 +0.37(+2.14%)
Apr 15, 2015 17.21 17.37 17.07 17.27 450,677 +0.13(+0.76%)
Apr 14, 2015 17.67 17.73 17.07 17.14 593,560 -0.56(-3.16%)
Apr 13, 2015 17.40 18.00 17.33 17.70 745,228 +0.27(+1.55%)
Apr 10, 2015 17.31 17.62 17.21 17.43 645,466 +0.14(+0.81%)
Apr 09, 2015 17.07 17.39 16.93 17.29 706,984 +0.20(+1.17%)
Apr 08, 2015 17.00 17.32 16.97 17.09 579,625 +0.08(+0.47%)
Apr 07, 2015 17.25 17.40 16.99 17.01 855,941 -0.28(-1.62%)
Apr 06, 2015 17.54 17.94 17.25 17.29 595,156 -0.32(-1.82%)
Apr 02, 2015 17.72 17.61 17.61 17.61 639,500 -0.06(-0.34%)
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.