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 (%)
Nov 30, 2016 16.62 16.65 15.93 15.98 966,676 -0.63(-3.79%)
Nov 29, 2016 16.51 16.85 16.39 16.61 793,662 +0.06(+0.36%)
Nov 28, 2016 16.90 16.91 16.36 16.55 701,358 -0.34(-2.01%)
Nov 25, 2016 17.28 17.28 16.86 16.89 201,881 -0.28(-1.63%)
Nov 23, 2016 17.17 17.17 17.17 0 -0.10(-0.58%)
Nov 22, 2016 16.74 17.39 16.72 17.27 809,046 +0.67(+4.04%)
Nov 21, 2016 16.97 16.97 16.54 16.60 542,497 -0.36(-2.12%)
Nov 18, 2016 16.65 16.96 16.36 16.96 644,190 +0.19(+1.13%)
Nov 17, 2016 16.77 17.01 16.67 16.77 557,233 -0.12(-0.71%)
Nov 16, 2016 16.43 17.10 16.18 16.89 478,461 +0.12(+0.72%)
Nov 15, 2016 16.79 17.03 16.25 16.77 801,264 -0.66(-3.79%)
Nov 14, 2016 17.30 18.14 17.25 17.43 623,575 +0.29(+1.69%)
Nov 11, 2016 16.80 17.16 16.67 17.14 982,481 +0.34(+2.02%)
Nov 10, 2016 16.30 17.13 16.30 16.80 1,113,249 +0.63(+3.90%)
Nov 09, 2016 15.76 16.27 15.40 16.17 1,033,252 +0.09(+0.56%)
Nov 08, 2016 15.96 16.25 15.81 16.08 342,557 +0.08(+0.50%)
Nov 07, 2016 15.75 16.01 15.65 16.00 448,132 +0.46(+2.96%)
Nov 04, 2016 15.58 15.82 15.50 15.54 466,754 -0.01(-0.06%)
Nov 03, 2016 15.92 15.92 15.54 15.55 362,099 -0.28(-1.77%)
Nov 02, 2016 15.57 15.88 15.53 15.83 512,849 +0.17(+1.09%)
Nov 01, 2016 16.01 16.16 15.58 15.66 444,171 -0.41(-2.55%)
Oct 31, 2016 15.90 16.17 15.75 16.07 498,857 +0.19(+1.20%)
Oct 28, 2016 15.51 16.03 15.40 15.88 615,562 +0.29(+1.86%)
Oct 27, 2016 15.83 15.87 15.48 15.59 384,354 -0.23(-1.45%)
Oct 26, 2016 15.85 16.11 15.81 15.82 355,681 -0.17(-1.06%)
Oct 25, 2016 16.04 16.09 15.86 15.99 528,059 -0.12(-0.74%)
Oct 24, 2016 16.03 16.27 15.98 16.11 427,878 +0.10(+0.62%)
Oct 21, 2016 15.85 16.02 15.73 16.01 415,093 +0.06(+0.38%)
Oct 20, 2016 15.93 16.10 15.89 15.95 355,619 -0.02(-0.13%)
Oct 19, 2016 15.80 16.03 15.71 15.97 337,617 +0.16(+1.01%)
Oct 18, 2016 16.31 16.31 15.72 15.81 680,812 -0.34(-2.11%)
Oct 17, 2016 16.42 16.53 16.12 16.15 540,128 -0.35(-2.12%)
Oct 14, 2016 16.45 16.63 16.31 16.50 484,966 +0.08(+0.49%)
Oct 13, 2016 16.50 16.64 16.30 16.42 511,338 -0.20(-1.20%)
Oct 12, 2016 16.78 16.87 16.49 16.62 773,998 -0.16(-0.95%)
Oct 11, 2016 16.66 16.88 16.44 16.78 838,508 +0.02(+0.12%)
Oct 10, 2016 16.55 16.83 16.49 16.76 786,795 +0.25(+1.51%)
Oct 07, 2016 16.09 16.70 16.04 16.51 1,021,520 +0.51(+3.19%)
Oct 06, 2016 15.93 16.02 15.61 16.00 871,740 +0.02(+0.13%)
Oct 05, 2016 15.70 16.20 15.70 15.98 873,271 +0.28(+1.78%)
Oct 04, 2016 15.35 15.82 15.23 15.70 1,109,525 +0.30(+1.95%)
Oct 03, 2016 15.45 15.48 15.23 15.40 1,145,018 -0.03(-0.19%)
Sep 30, 2016 15.37 15.61 15.12 15.43 1,231,237 +0.15(+0.98%)
Sep 29, 2016 15.42 15.64 15.20 15.28 995,916 -0.14(-0.91%)
Sep 28, 2016 15.85 15.89 15.34 15.42 999,148 -0.43(-2.71%)
Sep 27, 2016 15.89 16.30 15.79 15.85 1,410,978 +0.59(+3.87%)
Sep 26, 2016 15.04 15.58 15.00 15.26 1,244,920 +0.13(+0.86%)
Sep 23, 2016 15.21 15.52 15.05 15.13 1,216,041 -0.06(-0.39%)
Sep 22, 2016 15.35 15.46 15.00 15.19 784,388 -0.12(-0.78%)
Sep 21, 2016 15.35 15.44 15.10 15.31 834,455 +0.14(+0.92%)
Sep 20, 2016 15.30 15.57 15.04 15.17 1,037,542 -0.15(-0.98%)
Sep 19, 2016 15.50 15.73 15.31 15.32 1,468,145 -0.12(-0.78%)
Sep 16, 2016 15.34 15.51 15.24 15.44 1,344,366 -0.05(-0.32%)
Sep 15, 2016 15.01 15.51 14.95 15.49 1,249,797 +0.39(+2.58%)
Sep 14, 2016 15.11 15.34 14.93 15.10 1,663,968 +0.11(+0.73%)
Sep 13, 2016 15.31 15.65 14.86 14.99 1,255,118 -0.52(-3.35%)
Sep 12, 2016 15.22 15.61 15.11 15.51 2,250,050 +0.24(+1.57%)
Sep 09, 2016 15.87 15.87 15.21 15.27 1,677,577 -0.76(-4.74%)
Sep 08, 2016 15.15 16.20 15.02 16.03 2,824,378 +1.06(+7.08%)
Sep 07, 2016 15.86 15.90 14.33 14.97 6,524,789 +0.98(+7.01%)
Sep 06, 2016 13.87 14.14 13.57 13.99 1,306,200 +0.19(+1.38%)
Sep 02, 2016 13.62 13.80 13.80 13.80 653,200 +0.21(+1.55%)
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.