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, 2017 11.22 11.34 10.89 10.94 710,309 -0.24(-2.15%)
Jun 29, 2017 11.20 11.48 11.05 11.18 558,355 +0.04(+0.36%)
Jun 28, 2017 11.03 11.29 10.96 11.14 840,116 +0.20(+1.83%)
Jun 27, 2017 10.55 11.20 10.55 10.94 1,092,394 +0.32(+3.01%)
Jun 26, 2017 10.57 10.71 10.47 10.62 627,255 +0.12(+1.14%)
Jun 23, 2017 10.19 10.50 903,938 -0.02(-0.19%)
Jun 22, 2017 10.29 10.61 10.26 10.52 713,635 +0.22(+2.14%)
Jun 21, 2017 10.66 10.71 10.25 10.30 802,850 -0.38(-3.56%)
Jun 20, 2017 10.90 10.90 10.56 10.68 641,181 -0.22(-2.02%)
Jun 19, 2017 11.21 11.21 10.80 10.90 958,280 -0.28(-2.50%)
Jun 16, 2017 11.02 11.21 10.76 11.18 1,152,380 -0.06(-0.53%)
Jun 15, 2017 11.40 11.50 11.12 11.24 813,475 -0.25(-2.18%)
Jun 14, 2017 11.61 11.67 11.37 11.49 817,835 -0.07(-0.61%)
Jun 13, 2017 11.81 11.89 11.43 11.56 789,952 -0.21(-1.78%)
Jun 12, 2017 11.37 11.91 11.35 11.77 1,334,016 +0.38(+3.34%)
Jun 09, 2017 11.00 11.58 10.78 11.39 1,295,965 +0.44(+4.02%)
Jun 08, 2017 11.15 11.29 10.94 10.95 1,445,353 -0.25(-2.19%)
Jun 07, 2017 10.67 11.26 10.31 11.20 2,151,661 +0.54(+5.02%)
Jun 06, 2017 10.30 11.18 10.18 10.66 6,094,678 -1.45(-11.97%)
Jun 05, 2017 12.69 12.69 12.08 12.11 2,067,344 -0.61(-4.80%)
Jun 02, 2017 12.79 12.95 12.62 12.72 1,277,783 -0.01(-0.08%)
Jun 01, 2017 12.64 12.97 12.48 12.73 1,360,324 +0.07(+0.55%)
May 31, 2017 13.89 13.89 12.41 12.66 1,278,381 +0.19(+1.52%)
May 30, 2017 12.80 12.29 12.47 1,115,964 -0.19(-1.50%)
May 26, 2017 12.80 12.80 12.34 12.66 1,041,488 -0.15(-1.17%)
May 25, 2017 13.08 13.23 12.80 12.81 652,445 -0.12(-0.93%)
May 24, 2017 13.27 13.43 12.87 12.93 1,151,499 -0.40(-3.00%)
May 23, 2017 13.70 13.81 13.27 13.33 895,473 -0.29(-2.13%)
May 22, 2017 13.31 13.72 13.31 13.62 666,298 +0.31(+2.33%)
May 19, 2017 13.80 13.81 13.28 13.31 769,133 -0.49(-3.55%)
May 18, 2017 13.94 14.23 13.66 13.80 846,706 -0.16(-1.15%)
May 17, 2017 14.10 14.23 13.89 13.96 469,374 -0.36(-2.51%)
May 16, 2017 14.56 14.57 14.09 14.32 651,580 -0.23(-1.58%)
May 15, 2017 14.81 14.98 14.48 14.55 564,459 -0.22(-1.49%)
May 12, 2017 14.92 14.96 14.40 14.77 780,908 -0.24(-1.60%)
May 11, 2017 15.68 15.68 14.63 15.01 682,865 -0.84(-5.30%)
May 10, 2017 15.60 16.00 15.60 15.85 527,281 +0.15(+0.96%)
May 09, 2017 15.39 15.76 15.31 15.70 401,498 +0.32(+2.08%)
May 08, 2017 15.70 15.71 15.30 15.38 399,313 -0.31(-1.98%)
May 05, 2017 15.47 15.73 15.28 15.69 490,823 +0.30(+1.95%)
May 04, 2017 15.83 15.86 15.25 15.39 386,245 -0.40(-2.53%)
May 03, 2017 15.69 15.91 15.53 15.79 395,611 +0.06(+0.38%)
May 02, 2017 15.70 15.79 15.49 15.73 591,646 +0.01(+0.06%)
May 01, 2017 15.86 16.09 15.45 15.72 847,178 -0.06(-0.38%)
Apr 28, 2017 16.01 16.16 15.65 15.78 661,511 -0.28(-1.74%)
Apr 27, 2017 16.11 16.11 15.70 16.06 768,204 -0.06(-0.37%)
Apr 26, 2017 15.62 16.18 15.57 16.12 957,301 +0.52(+3.33%)
Apr 25, 2017 15.72 15.86 15.49 15.60 737,587 -0.07(-0.45%)
Apr 24, 2017 15.71 15.79 15.39 15.67 595,318 +0.14(+0.90%)
Apr 21, 2017 15.52 15.61 15.23 15.53 605,139 -0.06(-0.38%)
Apr 20, 2017 15.11 15.71 15.11 15.59 979,436 +0.56(+3.73%)
Apr 19, 2017 14.82 15.18 14.82 15.03 644,672 +0.23(+1.55%)
Apr 18, 2017 14.71 14.92 14.65 14.80 321,512 +0.05(+0.34%)
Apr 17, 2017 14.50 14.78 14.36 14.75 565,176 +0.22(+1.51%)
Apr 13, 2017 15.04 15.09 14.37 14.53 1,069,530 -0.55(-3.65%)
Apr 12, 2017 15.39 15.42 15.02 15.08 566,327 -0.38(-2.46%)
Apr 11, 2017 15.18 15.54 14.99 15.46 710,863 +0.23(+1.51%)
Apr 10, 2017 15.00 15.39 15.00 15.23 1,142,801 +0.19(+1.26%)
Apr 07, 2017 14.72 15.15 14.60 15.04 1,367,607 +0.30(+2.04%)
Apr 06, 2017 14.25 14.92 14.25 14.74 929,498 +0.57(+4.02%)
Apr 05, 2017 14.88 15.05 14.16 14.17 895,247 -0.71(-4.77%)
Apr 04, 2017 14.87 15.24 14.77 14.88 1,670,471 -0.10(-0.67%)
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.