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, 2014 14.65 14.86 14.46 14.74 551,694 +0.04(+0.27%)
Jun 27, 2014 14.47 14.74 14.41 14.70 1,360,309 +0.21(+1.45%)
Jun 26, 2014 14.82 14.93 14.34 14.49 972,007 -0.34(-2.29%)
Jun 25, 2014 14.85 14.98 14.74 14.83 702,271 -0.06(-0.40%)
Jun 24, 2014 14.86 15.09 14.77 14.89 870,730 -0.02(-0.13%)
Jun 23, 2014 14.89 15.01 14.82 14.91 665,923 +0.06(+0.40%)
Jun 20, 2014 14.86 14.94 14.68 14.85 1,762,736 +0.08(+0.58%)
Jun 19, 2014 14.94 15.08 14.72 14.77 840,495 -0.14(-0.97%)
Jun 18, 2014 15.05 15.18 14.83 14.91 935,406 -0.09(-0.60%)
Jun 17, 2014 14.94 15.32 14.78 15.00 1,510,400 +0.01(+0.07%)
Jun 16, 2014 14.63 15.10 14.53 14.99 1,473,701 +0.29(+1.97%)
Jun 13, 2014 14.34 14.72 14.16 14.70 1,848,350 +0.44(+3.09%)
Jun 12, 2014 13.99 14.35 13.82 14.26 2,079,834 +0.20(+1.42%)
Jun 11, 2014 13.32 14.18 13.32 14.06 3,398,118 +0.51(+3.76%)
Jun 10, 2014 13.69 14.00 13.12 13.55 8,033,441 -1.49(-9.91%)
Jun 06, 2014 15.03 15.74 14.77 15.04 1,809,728 +0.00(+0.00%)
Jun 05, 2014 15.15 15.26 14.80 15.04 1,044,841 -0.11(-0.73%)
Jun 04, 2014 14.98 15.37 14.98 15.15 964,116 +0.05(+0.33%)
Jun 03, 2014 14.99 15.40 14.80 15.10 948,272 +0.04(+0.27%)
Jun 02, 2014 15.37 15.47 14.90 15.06 883,582 -0.28(-1.83%)
May 30, 2014 15.93 15.99 15.29 15.34 1,218,739 -0.58(-3.64%)
May 29, 2014 15.86 15.97 15.75 15.92 349,491 +0.18(+1.14%)
May 28, 2014 16.20 16.35 15.60 15.74 583,109 -0.40(-2.48%)
May 27, 2014 16.22 16.47 16.08 16.14 618,847 +0.07(+0.44%)
May 23, 2014 16.01 16.07 16.07 16.07 420,000 +0.03(+0.19%)
May 22, 2014 15.77 16.36 15.77 16.04 264,221 +0.26(+1.65%)
May 21, 2014 16.10 16.19 15.68 15.78 735,713 -0.26(-1.62%)
May 20, 2014 16.69 16.72 15.80 16.04 1,138,648 -0.64(-3.84%)
May 19, 2014 16.70 16.77 16.46 16.68 678,746 -0.09(-0.54%)
May 16, 2014 16.44 16.78 16.44 16.77 551,490 +0.39(+2.38%)
May 15, 2014 16.76 16.76 16.24 16.38 605,817 -0.37(-2.21%)
May 14, 2014 17.00 17.15 16.63 16.75 523,118 -0.24(-1.41%)
May 13, 2014 16.88 17.34 16.77 16.99 847,359 +0.15(+0.89%)
May 12, 2014 16.09 16.91 16.08 16.84 854,960 +0.76(+4.73%)
May 09, 2014 15.63 16.10 15.56 16.08 690,116 +0.37(+2.36%)
May 08, 2014 15.33 16.34 15.33 15.71 784,072 +0.42(+2.75%)
May 07, 2014 15.66 15.69 15.01 15.29 1,133,972 -0.35(-2.24%)
May 06, 2014 16.17 16.28 15.62 15.64 837,985 -0.54(-3.34%)
May 05, 2014 16.21 16.39 16.00 16.18 730,062 -0.09(-0.55%)
May 02, 2014 16.41 16.87 16.23 16.27 830,670 -0.07(-0.43%)
May 01, 2014 16.35 16.67 16.22 16.34 728,530 -0.02(-0.12%)
Apr 30, 2014 16.37 16.51 16.11 16.36 1,064,809 -0.07(-0.43%)
Apr 29, 2014 16.18 16.76 16.10 16.43 782,580 +0.25(+1.55%)
Apr 28, 2014 16.15 16.57 15.93 16.18 1,110,047 +0.14(+0.87%)
Apr 25, 2014 16.50 16.77 16.01 16.04 575,320 -0.58(-3.49%)
Apr 24, 2014 16.57 16.90 16.35 16.62 644,906 +0.18(+1.09%)
Apr 23, 2014 16.60 16.77 16.44 16.44 595,756 -0.19(-1.14%)
Apr 22, 2014 16.50 16.92 16.23 16.63 796,315 +0.11(+0.67%)
Apr 21, 2014 16.21 16.60 16.20 16.52 1,042,533 +0.42(+2.61%)
Apr 17, 2014 16.60 16.10 16.10 16.10 1,906,200 -0.51(-3.07%)
Apr 16, 2014 16.98 17.22 16.50 16.61 1,078,294 -0.28(-1.66%)
Apr 15, 2014 17.26 17.32 16.42 16.89 1,174,410 -0.37(-2.14%)
Apr 14, 2014 17.21 17.83 17.01 17.26 1,305,556 +0.22(+1.29%)
Apr 11, 2014 17.10 17.54 16.81 17.04 1,452,902 -0.27(-1.56%)
Apr 10, 2014 18.05 18.05 17.10 17.31 1,206,216 -0.76(-4.21%)
Apr 09, 2014 17.97 18.18 17.48 18.07 1,440,434 +0.13(+0.72%)
Apr 08, 2014 18.03 18.19 17.77 17.94 1,287,729 -0.07(-0.39%)
Apr 07, 2014 19.00 19.25 17.98 18.01 1,735,606 -1.01(-5.31%)
Apr 04, 2014 19.80 19.97 18.92 19.02 1,136,169 -0.74(-3.74%)
Apr 03, 2014 19.62 19.91 19.44 19.76 1,092,745 +0.24(+1.23%)
Apr 02, 2014 18.74 19.56 18.63 19.52 1,342,869 +0.82(+4.39%)
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.