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 (%)
Dec 31, 2015 17.56 17.41 17.41 17.41 496,300 -0.29(-1.64%)
Dec 30, 2015 17.81 17.87 17.53 17.70 367,069 -0.08(-0.45%)
Dec 29, 2015 17.54 17.89 17.54 17.78 504,659 +0.27(+1.54%)
Dec 28, 2015 17.18 17.79 16.64 17.51 529,262 +0.40(+2.34%)
Dec 24, 2015 17.22 17.11 17.11 17.11 145,100 -0.15(-0.87%)
Dec 23, 2015 17.24 17.30 16.99 17.26 505,516 +0.16(+0.94%)
Dec 22, 2015 16.68 17.20 16.65 17.10 642,211 +0.51(+3.07%)
Dec 21, 2015 16.41 16.63 16.19 16.59 529,587 +0.21(+1.28%)
Dec 18, 2015 16.37 16.71 16.37 16.38 1,640,247 -0.13(-0.79%)
Dec 17, 2015 16.80 16.88 16.41 16.51 584,726 -0.17(-1.02%)
Dec 16, 2015 16.20 16.79 16.11 16.68 530,107 +0.50(+3.09%)
Dec 15, 2015 16.19 16.58 15.97 16.18 684,510 +0.11(+0.68%)
Dec 14, 2015 15.96 16.30 15.85 16.07 883,186 +0.11(+0.69%)
Dec 11, 2015 16.00 16.15 15.81 15.96 976,357 -0.08(-0.50%)
Dec 10, 2015 16.66 16.66 15.73 16.04 919,875 -0.29(-1.78%)
Dec 09, 2015 16.45 16.73 15.40 16.33 2,166,198 +0.95(+6.18%)
Dec 08, 2015 15.30 15.74 15.30 15.38 952,162 +0.01(+0.07%)
Dec 07, 2015 15.21 15.57 15.00 15.37 622,135 +0.09(+0.59%)
Dec 04, 2015 14.40 15.29 14.39 15.28 669,825 +0.79(+5.45%)
Dec 03, 2015 15.07 15.13 14.49 14.49 683,212 -0.43(-2.88%)
Dec 02, 2015 15.06 15.30 14.89 14.92 357,719 -0.06(-0.40%)
Dec 01, 2015 15.08 15.29 14.87 14.98 465,275 +0.05(+0.33%)
Nov 30, 2015 15.39 15.45 14.77 14.93 605,002 -0.50(-3.24%)
Nov 27, 2015 15.34 15.50 15.01 15.43 219,219 +0.13(+0.85%)
Nov 25, 2015 15.02 15.30 15.30 15.30 575,300 +0.36(+2.41%)
Nov 24, 2015 14.41 15.22 14.41 14.94 872,772 +0.19(+1.29%)
Nov 23, 2015 14.31 14.77 14.02 14.75 1,407,393 +0.73(+5.21%)
Nov 20, 2015 13.13 14.11 13.13 14.02 2,065,900 +1.21(+9.45%)
Nov 19, 2015 13.12 13.27 12.71 12.81 625,244 -0.36(-2.73%)
Nov 18, 2015 12.79 13.24 12.65 13.17 689,869 +0.38(+2.97%)
Nov 17, 2015 12.86 13.00 12.43 12.79 999,898 -0.07(-0.54%)
Nov 16, 2015 12.59 12.89 12.49 12.86 597,977 +0.30(+2.39%)
Nov 13, 2015 13.13 13.13 12.54 12.56 798,509 -0.72(-5.42%)
Nov 12, 2015 13.56 13.93 12.99 13.28 543,272 -0.28(-2.06%)
Nov 11, 2015 14.11 14.11 13.34 13.56 959,786 -0.62(-4.37%)
Nov 10, 2015 13.89 14.20 13.67 14.18 500,100 +0.24(+1.72%)
Nov 09, 2015 14.16 14.25 13.63 13.94 356,102 -0.21(-1.48%)
Nov 06, 2015 14.53 14.60 13.95 14.15 607,997 -0.38(-2.62%)
Nov 05, 2015 14.33 14.70 14.15 14.53 291,632 +0.26(+1.82%)
Nov 04, 2015 14.47 14.51 14.07 14.27 270,833 -0.12(-0.83%)
Nov 03, 2015 14.03 14.58 14.03 14.39 798,670 +0.30(+2.13%)
Nov 02, 2015 14.16 14.25 13.78 14.09 471,285 -0.12(-0.84%)
Oct 30, 2015 14.05 14.86 12.51 14.21 342,450 +0.15(+1.07%)
Oct 29, 2015 14.25 14.53 13.35 14.06 847,625 -0.19(-1.33%)
Oct 28, 2015 13.51 14.26 13.48 14.25 591,255 +0.77(+5.71%)
Oct 27, 2015 13.73 13.83 13.28 13.48 493,628 -0.34(-2.46%)
Oct 26, 2015 13.81 14.00 13.16 13.82 358,018 +0.04(+0.29%)
Oct 23, 2015 14.05 14.10 13.30 13.78 699,099 -0.25(-1.78%)
Oct 22, 2015 13.85 14.21 13.00 14.03 537,473 +0.29(+2.11%)
Oct 21, 2015 14.02 14.06 13.71 13.74 425,739 -0.21(-1.51%)
Oct 20, 2015 13.89 14.06 13.78 13.95 310,289 +0.01(+0.07%)
Oct 19, 2015 13.84 14.13 13.65 13.94 582,826 +0.12(+0.87%)
Oct 16, 2015 13.56 13.83 13.43 13.82 512,486 +0.31(+2.29%)
Oct 15, 2015 13.40 13.70 13.06 13.51 561,758 +0.13(+0.97%)
Oct 14, 2015 13.62 13.65 13.18 13.38 586,658 -0.14(-1.04%)
Oct 13, 2015 13.52 13.75 13.27 13.52 917,145 -0.09(-0.66%)
Oct 12, 2015 13.30 13.65 13.20 13.61 748,505 +0.27(+2.02%)
Oct 09, 2015 13.17 13.55 12.83 13.34 787,060 +0.09(+0.68%)
Oct 08, 2015 12.72 13.31 12.72 13.25 639,453 +0.47(+3.68%)
Oct 07, 2015 12.29 12.81 12.23 12.78 543,021 +0.46(+3.73%)
Oct 06, 2015 12.50 12.62 12.22 12.32 520,128 -0.15(-1.20%)
Oct 05, 2015 12.19 12.65 11.85 12.47 693,825 +0.20(+1.63%)
Oct 02, 2015 11.83 12.31 11.69 12.27 456,886 +0.30(+2.51%)
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.