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 27, 2013 18.87 19.00 18.70 18.92 0 -0.10(-0.53%)
Sep 26, 2013 19.11 19.50 18.93 19.02 787,306 +0.00(+0.00%)
Sep 25, 2013 19.27 19.28 18.72 19.02 967,471 +0.01(+0.05%)
Sep 24, 2013 19.18 19.23 18.69 19.01 703,071 -0.16(-0.83%)
Sep 23, 2013 19.36 19.66 18.92 19.17 908,645 -0.28(-1.44%)
Sep 20, 2013 19.42 19.68 19.11 19.45 0 +0.03(+0.15%)
Sep 19, 2013 20.00 20.24 19.29 19.42 1,228,632 -0.64(-3.19%)
Sep 18, 2013 19.50 20.10 19.20 20.06 0 +0.71(+3.67%)
Sep 17, 2013 19.37 19.60 19.22 19.35 0 -0.07(-0.36%)
Sep 16, 2013 19.90 19.83 19.34 19.42 0 -0.32(-1.62%)
Sep 13, 2013 19.39 19.76 19.39 19.74 0 +0.33(+1.70%)
Sep 12, 2013 19.66 19.79 19.29 19.41 0 -0.33(-1.67%)
Sep 11, 2013 18.77 19.82 18.76 19.74 2,752,967 +0.88(+4.67%)
Sep 10, 2013 18.43 18.94 18.27 18.86 2,258,708 +0.46(+2.50%)
Sep 09, 2013 18.34 18.48 18.11 18.40 0 +0.35(+1.94%)
Sep 06, 2013 18.36 18.50 17.96 18.05 0 -0.31(-1.72%)
Sep 05, 2013 17.94 18.51 17.90 18.36 5,416,833 +0.57(+3.23%)
Sep 04, 2013 18.55 19.06 17.62 17.79 19,795,408 -6.23(-25.94%)
Sep 03, 2013 24.34 24.54 23.65 24.02 2,528,800 -0.10(-0.41%)
Aug 30, 2013 24.32 24.42 23.82 24.12 0 -0.28(-1.15%)
Aug 29, 2013 24.07 24.59 23.85 24.40 1,469,221 +0.28(+1.16%)
Aug 28, 2013 23.67 24.81 23.51 24.12 1,664,533 +0.63(+2.68%)
Aug 27, 2013 23.48 24.10 23.47 23.49 1,129,960 -0.20(-0.84%)
Aug 26, 2013 23.73 24.09 23.50 23.69 0 -0.06(-0.25%)
Aug 23, 2013 23.96 24.06 23.56 23.75 0 -0.16(-0.67%)
Aug 22, 2013 24.02 24.16 23.56 23.91 532,085 -0.12(-0.50%)
Aug 21, 2013 24.05 24.14 23.13 24.03 0 -0.08(-0.33%)
Aug 20, 2013 23.02 24.24 23.02 24.11 711,165 +1.17(+5.10%)
Aug 19, 2013 23.23 23.59 22.88 22.94 567,506 -0.36(-1.55%)
Aug 16, 2013 23.55 23.85 23.24 23.30 0 -0.43(-1.81%)
Aug 15, 2013 23.87 23.96 23.45 23.73 682,399 -0.37(-1.54%)
Aug 14, 2013 23.95 24.31 23.76 24.10 522,540 +0.08(+0.33%)
Aug 13, 2013 24.07 24.65 23.49 24.02 1,398,159 -0.08(-0.33%)
Aug 12, 2013 24.40 24.74 23.96 24.10 637,567 -0.47(-1.91%)
Aug 09, 2013 24.17 24.65 23.71 24.57 1,019,164 +0.35(+1.45%)
Aug 08, 2013 24.27 24.41 24.03 24.22 742,600 +0.00(+0.00%)
Aug 07, 2013 24.75 25.01 24.18 24.22 887,123 -0.63(-2.54%)
Aug 06, 2013 25.72 25.76 24.62 24.85 956,519 -0.87(-3.38%)
Aug 05, 2013 25.43 25.99 25.25 25.72 1,026,863 +0.34(+1.34%)
Aug 02, 2013 24.87 25.56 24.50 25.38 1,006,386 +0.51(+2.05%)
Aug 01, 2013 25.11 25.42 24.65 24.87 1,562,227 +0.01(+0.04%)
Jul 31, 2013 25.35 25.50 24.85 24.86 0 -0.34(-1.35%)
Jul 30, 2013 26.06 26.10 25.10 25.20 0 -0.82(-3.15%)
Jul 29, 2013 26.60 26.84 25.73 26.02 0 -1.49(-5.42%)
Jul 26, 2013 27.58 27.76 27.30 27.51 0 -0.32(-1.15%)
Jul 25, 2013 27.43 27.84 26.89 27.83 0 +0.35(+1.27%)
Jul 24, 2013 27.86 28.02 27.25 27.48 0 -0.32(-1.15%)
Jul 23, 2013 28.09 28.36 27.65 27.80 0 -0.29(-1.03%)
Jul 22, 2013 28.35 28.35 27.86 28.09 0 -0.26(-0.92%)
Jul 19, 2013 28.86 29.10 28.35 28.35 0 -0.62(-2.14%)
Jul 18, 2013 28.77 29.37 28.77 28.97 0 +0.21(+0.73%)
Jul 17, 2013 28.87 29.08 28.54 28.76 328,961 -0.25(-0.86%)
Jul 16, 2013 29.28 29.54 28.73 29.01 477,848 -0.32(-1.09%)
Jul 15, 2013 28.75 29.36 27.83 29.33 0 +0.51(+1.77%)
Jul 12, 2013 29.00 29.37 28.71 28.82 0 -0.29(-1.00%)
Jul 11, 2013 28.60 29.23 28.60 29.11 940,018 +0.78(+2.75%)
Jul 10, 2013 27.49 28.34 27.28 28.33 707,829 +0.92(+3.36%)
Jul 09, 2013 27.65 27.57 27.01 27.41 0 -0.16(-0.58%)
Jul 08, 2013 27.44 27.92 27.33 27.57 843,731 +0.28(+1.03%)
Jul 05, 2013 27.30 27.64 26.50 27.29 0 +0.14(+0.52%)
Jul 03, 2013 27.55 27.73 26.75 27.15 0 -0.65(-2.34%)
Jul 02, 2013 27.82 28.16 27.48 27.80 0 -0.13(-0.47%)
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.