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 (%)
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%)
Aug 03, 2015 12.15 12.20 11.59 11.63 543,849 -0.53(-4.36%)
Jul 31, 2015 12.26 12.44 12.13 12.16 261,232 -0.09(-0.73%)
Jul 30, 2015 11.97 12.45 11.97 12.25 700,414 +0.20(+1.66%)
Jul 29, 2015 12.39 12.49 12.05 12.05 420,938 -0.38(-3.06%)
Jul 28, 2015 12.27 12.44 11.96 12.43 648,597 +0.09(+0.73%)
Jul 27, 2015 12.37 12.37 12.15 12.34 650,017 -0.06(-0.48%)
Jul 24, 2015 12.50 12.50 12.32 12.40 341,499 -0.06(-0.48%)
Jul 23, 2015 12.58 12.70 12.41 12.46 286,160 -0.12(-0.95%)
Jul 22, 2015 12.38 12.59 12.32 12.58 424,934 +0.16(+1.29%)
Jul 21, 2015 12.47 12.59 12.20 12.42 437,754 -0.10(-0.80%)
Jul 20, 2015 12.78 12.85 12.49 12.52 248,610 -0.25(-1.96%)
Jul 17, 2015 13.15 13.25 12.69 12.77 425,024 -0.41(-3.11%)
Jul 16, 2015 13.17 13.28 13.08 13.18 582,631 +0.05(+0.38%)
Jul 15, 2015 13.28 13.34 13.10 13.13 307,137 -0.11(-0.83%)
Jul 14, 2015 13.28 13.37 13.18 13.24 317,025 -0.10(-0.75%)
Jul 13, 2015 13.60 13.62 13.05 13.34 662,334 -0.16(-1.19%)
Jul 10, 2015 13.38 13.61 13.23 13.50 375,828 +0.24(+1.81%)
Jul 09, 2015 13.36 13.53 13.03 13.26 655,393 +0.01(+0.08%)
Jul 08, 2015 13.26 13.41 12.89 13.25 819,412 -0.10(-0.75%)
Jul 07, 2015 13.31 13.38 12.86 13.35 583,316 +0.08(+0.60%)
Jul 06, 2015 13.30 13.48 13.14 13.27 468,288 -0.08(-0.60%)
Jul 02, 2015 13.51 13.35 13.35 13.35 391,200 -0.14(-1.04%)
Jul 01, 2015 13.58 13.70 13.32 13.49 655,744 +0.02(+0.15%)
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%)
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.