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 (%)
Jan 31, 2017 16.90 17.48 16.65 17.44 959,625 +0.37(+2.17%)
Jan 30, 2017 16.85 17.27 16.62 17.07 724,207 +0.09(+0.53%)
Jan 27, 2017 17.35 17.41 16.80 16.98 662,641 -0.43(-2.47%)
Jan 26, 2017 17.97 18.15 17.38 17.41 519,796 -0.52(-2.90%)
Jan 25, 2017 18.03 18.15 17.64 17.93 664,898 -0.04(-0.22%)
Jan 24, 2017 17.88 17.98 17.56 17.97 505,128 +0.17(+0.96%)
Jan 23, 2017 17.99 17.99 17.57 17.80 467,634 -0.20(-1.11%)
Jan 20, 2017 18.00 18.23 17.72 18.00 563,891 +0.12(+0.67%)
Jan 19, 2017 18.69 18.78 17.82 17.88 754,189 -0.88(-4.69%)
Jan 18, 2017 18.54 18.77 18.07 18.76 855,064 +0.13(+0.70%)
Jan 17, 2017 18.37 19.47 18.34 18.63 731,766 +0.26(+1.42%)
Jan 13, 2017 18.37 18.37 18.37 0 +0.16(+0.88%)
Jan 12, 2017 18.25 18.36 17.98 18.21 814,530 -0.04(-0.22%)
Jan 11, 2017 19.01 19.13 18.13 18.25 966,804 -0.63(-3.34%)
Jan 10, 2017 18.56 19.20 18.11 18.88 1,428,038 +0.13(+0.69%)
Jan 09, 2017 18.28 19.47 18.28 18.75 2,818,333 +1.31(+7.51%)
Jan 06, 2017 17.51 17.62 17.07 17.44 1,804,646 +0.19(+1.10%)
Jan 05, 2017 18.43 18.43 16.83 17.25 2,751,464 -1.03(-5.63%)
Jan 04, 2017 18.08 18.61 17.90 18.28 1,484,096 +0.23(+1.27%)
Jan 03, 2017 18.23 18.43 17.76 18.05 1,462,776 +0.02(+0.11%)
Dec 30, 2016 18.03 18.03 18.03 0 -0.32(-1.74%)
Dec 29, 2016 18.22 18.61 18.01 18.35 1,014,805 +0.21(+1.16%)
Dec 28, 2016 18.64 18.84 18.10 18.14 581,477 -0.37(-2.00%)
Dec 27, 2016 18.75 18.87 18.24 18.51 928,326 -0.19(-1.02%)
Dec 23, 2016 18.70 18.70 18.70 0 -0.13(-0.69%)
Dec 22, 2016 19.94 19.99 18.75 18.83 1,118,160 -1.21(-6.04%)
Dec 21, 2016 20.37 20.47 19.83 20.04 440,292 -0.45(-2.20%)
Dec 20, 2016 20.39 21.05 20.38 20.49 656,402 +0.11(+0.54%)
Dec 19, 2016 20.11 20.80 20.10 20.38 696,863 +0.31(+1.54%)
Dec 16, 2016 20.52 20.89 20.01 20.07 1,250,259 -0.38(-1.86%)
Dec 15, 2016 21.31 21.33 20.26 20.45 976,632 -0.89(-4.17%)
Dec 14, 2016 21.43 21.62 21.19 21.34 763,121 -0.05(-0.23%)
Dec 13, 2016 21.21 21.56 20.93 21.39 705,662 +0.22(+1.04%)
Dec 12, 2016 21.37 21.37 20.83 21.17 1,164,473 -0.02(-0.09%)
Dec 09, 2016 22.19 22.39 21.08 21.19 1,628,232 -1.07(-4.81%)
Dec 08, 2016 21.44 22.39 21.40 22.26 1,931,655 +0.85(+3.97%)
Dec 07, 2016 20.18 21.43 20.01 21.41 2,361,353 +1.40(+7.00%)
Dec 06, 2016 17.75 20.23 17.01 20.01 7,315,428 +4.47(+28.76%)
Dec 05, 2016 15.77 16.30 15.53 15.54 1,507,061 -0.09(-0.58%)
Dec 02, 2016 15.10 15.78 15.10 15.63 967,088 +0.52(+3.44%)
Dec 01, 2016 15.93 15.93 14.98 15.11 1,560,908 -0.87(-5.44%)
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%)
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.