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 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%)
Sep 01, 2016 13.65 13.74 13.35 13.59 680,129 -0.06(-0.44%)
Aug 31, 2016 13.80 13.96 13.59 13.65 602,224 -0.09(-0.66%)
Aug 30, 2016 14.03 14.39 13.59 13.74 804,232 -0.40(-2.83%)
Aug 29, 2016 13.96 14.33 13.81 14.14 572,034 +0.26(+1.87%)
Aug 26, 2016 13.91 14.23 13.79 13.88 512,822 -0.03(-0.22%)
Aug 25, 2016 14.05 14.22 13.72 13.91 531,384 -0.09(-0.64%)
Aug 24, 2016 14.06 14.37 13.75 14.00 662,171 -0.15(-1.06%)
Aug 23, 2016 14.19 14.40 14.01 14.15 558,180 +0.04(+0.28%)
Aug 22, 2016 14.30 14.33 14.01 14.11 538,630 -0.17(-1.19%)
Aug 19, 2016 14.11 14.30 14.03 14.28 469,134 +0.10(+0.71%)
Aug 18, 2016 13.74 14.19 13.62 14.18 607,912 +0.56(+4.11%)
Aug 17, 2016 13.80 13.91 13.58 13.62 718,887 -0.28(-2.01%)
Aug 16, 2016 13.92 14.05 13.76 13.90 680,509 -0.03(-0.22%)
Aug 15, 2016 13.53 13.93 13.50 13.93 409,646 +0.44(+3.26%)
Aug 12, 2016 13.54 13.56 13.25 13.49 928,749 +0.00(+0.00%)
Aug 11, 2016 13.35 13.82 13.04 13.49 620,632 +0.47(+3.61%)
Aug 10, 2016 13.16 13.38 13.01 13.02 371,515 -0.18(-1.36%)
Aug 09, 2016 13.19 13.47 12.93 13.20 703,853 -0.05(-0.38%)
Aug 08, 2016 13.25 13.40 13.03 13.25 497,161 +0.05(+0.38%)
Aug 05, 2016 12.74 13.28 12.51 13.20 908,743 +0.63(+5.01%)
Aug 04, 2016 12.33 12.66 12.31 12.57 538,833 +0.26(+2.11%)
Aug 03, 2016 12.36 12.41 11.96 12.31 755,088 -0.18(-1.44%)
Aug 02, 2016 12.83 12.83 12.24 12.49 862,833 -0.34(-2.65%)
Aug 01, 2016 12.67 12.89 12.44 12.83 488,469 +0.12(+0.94%)
Jul 29, 2016 12.55 12.81 12.31 12.71 896,751 +0.16(+1.27%)
Jul 28, 2016 12.87 12.96 12.37 12.55 546,763 -0.31(-2.41%)
Jul 27, 2016 12.72 12.96 12.56 12.86 687,411 +0.22(+1.74%)
Jul 26, 2016 12.59 12.90 12.55 12.64 615,958 +0.03(+0.24%)
Jul 25, 2016 12.22 12.68 11.93 12.61 541,632 +0.40(+3.28%)
Jul 22, 2016 12.30 12.30 12.00 12.21 469,400 -0.09(-0.73%)
Jul 21, 2016 12.45 12.62 12.13 12.30 674,491 -0.13(-1.05%)
Jul 20, 2016 12.30 12.49 12.06 12.43 450,753 +0.15(+1.22%)
Jul 19, 2016 12.39 12.46 12.16 12.28 429,709 -0.10(-0.81%)
Jul 18, 2016 12.20 12.54 12.09 12.38 662,189 +0.26(+2.15%)
Jul 15, 2016 12.16 12.49 12.00 12.12 724,503 -0.22(-1.78%)
Jul 14, 2016 12.33 12.50 12.15 12.34 915,163 +0.07(+0.57%)
Jul 13, 2016 12.50 12.61 12.04 12.27 905,522 -0.21(-1.68%)
Jul 12, 2016 12.45 12.68 12.43 12.48 868,988 +0.05(+0.40%)
Jul 11, 2016 11.99 12.58 11.98 12.43 1,313,713 +0.58(+4.89%)
Jul 08, 2016 11.46 12.09 11.31 11.85 1,091,175 +0.54(+4.77%)
Jul 07, 2016 11.25 11.47 11.14 11.31 756,098 +0.28(+2.54%)
Jul 05, 2016 11.28 11.29 10.88 11.03 1,103,710 -0.42(-3.67%)
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.