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 (%)
May 31, 2012 22.22 23.74 21.97 23.46 2,598,810 +0.92(+4.08%)
May 30, 2012 22.09 22.67 21.60 22.54 853,605 +0.17(+0.76%)
May 29, 2012 22.40 22.57 21.89 22.37 532,921 +0.07(+0.31%)
May 25, 2012 22.03 22.43 21.79 22.30 504,601 +0.20(+0.88%)
May 24, 2012 22.43 22.83 21.86 22.11 525,569 -0.36(-1.58%)
May 23, 2012 21.83 22.57 20.93 22.46 766,876 +0.46(+2.09%)
May 22, 2012 22.23 22.70 21.86 22.00 641,824 -0.37(-1.65%)
May 21, 2012 21.79 22.45 21.38 22.37 562,201 +0.55(+2.52%)
May 18, 2012 21.62 22.18 21.02 21.82 1,198,412 -0.12(-0.55%)
May 17, 2012 22.44 22.44 21.45 21.94 1,289,192 +0.01(+0.05%)
May 16, 2012 24.12 24.48 21.50 21.93 2,826,856 -2.05(-8.55%)
May 15, 2012 25.42 25.56 23.86 23.98 1,627,579 -1.62(-6.35%)
May 14, 2012 25.60 27.12 23.91 25.61 3,420,251 +1.59(+6.60%)
May 11, 2012 27.57 28.05 23.41 24.02 5,700,675 -3.64(-13.16%)
May 10, 2012 27.84 27.90 27.49 27.66 684,909 -0.05(-0.18%)
May 09, 2012 28.16 28.48 27.71 27.71 372,594 -0.81(-2.84%)
May 08, 2012 27.55 28.64 27.49 28.52 944,565 +0.86(+3.11%)
May 07, 2012 27.60 28.18 27.60 27.66 861,062 -0.14(-0.50%)
May 04, 2012 29.99 29.99 27.65 27.80 1,419,503 -1.77(-5.99%)
May 03, 2012 31.55 31.87 29.02 29.57 989,874 -2.03(-6.42%)
May 02, 2012 30.50 32.12 29.80 31.60 705,741 +1.16(+3.81%)
May 01, 2012 31.35 31.75 30.44 30.44 736,927 -0.91(-2.90%)
Apr 30, 2012 29.75 32.15 29.65 31.35 1,167,713 +1.60(+5.38%)
Apr 27, 2012 29.83 29.98 29.20 29.75 392,331 +0.20(+0.68%)
Apr 26, 2012 29.70 30.08 29.10 29.55 677,080 +0.32(+1.09%)
Apr 25, 2012 28.89 29.66 28.24 29.23 496,268 +0.73(+2.56%)
Apr 24, 2012 28.55 29.12 28.30 28.50 1,283,419 -0.36(-1.26%)
Apr 23, 2012 28.58 30.08 28.05 28.86 1,095,210 -1.12(-3.75%)
Apr 20, 2012 29.97 30.81 29.42 29.99 887,335 +0.48(+1.63%)
Apr 19, 2012 30.40 31.31 29.45 29.51 1,464,038 -0.61(-2.03%)
Apr 18, 2012 28.19 30.35 28.00 30.12 4,873,302 +2.42(+8.74%)
Apr 17, 2012 27.82 28.60 27.50 27.70 1,251,341 -0.69(-2.43%)
Apr 16, 2012 29.09 29.48 28.35 28.39 366,737 -0.66(-2.27%)
Apr 13, 2012 28.90 30.50 28.50 29.05 353,946 +0.08(+0.28%)
Apr 12, 2012 29.84 30.00 28.90 28.97 329,027 -0.92(-3.08%)
Apr 11, 2012 28.06 30.15 28.06 29.89 459,858 +2.00(+7.17%)
Apr 10, 2012 28.89 28.96 27.46 27.89 396,969 -0.95(-3.29%)
Apr 09, 2012 29.50 29.79 28.11 28.84 446,655 -1.36(-4.50%)
Apr 05, 2012 30.28 31.10 29.79 30.20 555,659 -1.14(-3.64%)
Apr 04, 2012 31.69 31.75 30.52 31.34 234,011 -0.58(-1.82%)
Apr 03, 2012 32.27 32.92 31.70 31.92 298,929 -0.20(-0.62%)
Apr 02, 2012 31.66 32.56 31.61 32.12 299,389 +0.51(+1.61%)
Mar 30, 2012 31.76 32.16 31.30 31.61 218,535 +0.11(+0.35%)
Mar 29, 2012 30.11 31.58 30.11 31.50 310,566 +1.02(+3.35%)
Mar 28, 2012 31.59 31.82 29.73 30.48 692,237 -1.06(-3.36%)
Mar 27, 2012 32.57 32.86 31.44 31.54 414,597 -1.06(-3.25%)
Mar 26, 2012 32.89 33.93 32.32 32.60 588,811 +0.13(+0.40%)
Mar 23, 2012 32.57 32.95 31.70 32.47 245,235 +0.24(+0.74%)
Mar 22, 2012 31.25 32.34 30.95 32.23 387,490 +0.99(+3.17%)
Mar 21, 2012 31.50 32.94 31.16 31.24 1,042,430 -0.02(-0.06%)
Mar 20, 2012 31.03 31.70 30.50 31.26 440,231 -0.04(-0.13%)
Mar 19, 2012 31.60 31.60 30.75 31.30 503,623 +0.58(+1.89%)
Mar 16, 2012 30.47 31.22 30.21 30.72 630,499 +0.59(+1.96%)
Mar 15, 2012 28.85 31.72 28.50 30.13 839,030 +0.84(+2.87%)
Mar 14, 2012 32.22 32.32 29.08 29.29 3,358,920 +2.51(+9.37%)
Mar 13, 2012 25.77 27.00 25.75 26.78 652,620 +1.28(+5.02%)
Mar 12, 2012 25.37 26.06 25.22 25.50 375,910 +0.20(+0.79%)
Mar 09, 2012 25.00 25.42 24.50 25.30 330,147 +0.34(+1.36%)
Mar 08, 2012 23.58 25.33 23.34 24.96 601,637 +1.70(+7.31%)
Mar 07, 2012 23.38 23.46 22.98 23.26 272,808 +0.03(+0.13%)
Mar 06, 2012 23.01 23.29 22.86 23.23 168,975 -0.07(-0.30%)
Mar 05, 2012 22.63 23.51 22.63 23.30 150,868 +0.56(+2.46%)
Mar 02, 2012 23.31 23.79 22.69 22.74 142,756 -0.77(-3.28%)
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.