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 (%)
May 31, 2018 5.850 5.975 5.820 5.910 451,338 +0.07(+1.20%)
May 30, 2018 5.840 5.860 5.720 5.840 426,661 +0.03(+0.52%)
May 29, 2018 5.620 5.830 5.610 5.810 672,528 +0.17(+3.01%)
May 25, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
May 24, 2018 5.730 5.780 5.550 5.650 1,050,906 -0.08(-1.40%)
May 23, 2018 5.700 5.830 5.630 5.730 329,836 +0.01(+0.17%)
May 22, 2018 5.780 5.870 5.700 5.720 318,528 -0.04(-0.69%)
May 21, 2018 5.720 5.835 5.700 5.760 474,046 +0.03(+0.52%)
May 18, 2018 5.870 5.910 5.720 5.730 460,201 -0.13(-2.22%)
May 17, 2018 5.970 6.050 5.840 5.860 1,155,654 -0.10(-1.68%)
May 16, 2018 5.650 5.970 5.645 5.960 628,841 +0.35(+6.24%)
May 15, 2018 5.620 5.700 5.550 5.610 376,698 -0.01(-0.18%)
May 14, 2018 5.530 5.740 5.530 5.620 435,988 +0.07(+1.26%)
May 11, 2018 5.290 5.580 5.240 5.550 677,426 +0.25(+4.72%)
May 10, 2018 5.260 5.390 5.180 5.300 400,166 +0.05(+0.95%)
May 09, 2018 5.160 5.310 5.110 5.250 692,025 +0.09(+1.74%)
May 08, 2018 4.800 5.170 4.800 5.160 727,213 +0.29(+5.95%)
May 07, 2018 4.910 4.910 4.780 4.870 364,546 -0.01(-0.20%)
May 04, 2018 4.760 4.930 4.690 4.880 406,493 +0.13(+2.74%)
May 03, 2018 4.890 4.890 4.720 4.750 492,798 -0.15(-3.06%)
May 02, 2018 4.920 4.980 4.820 4.900 431,513 -0.03(-0.61%)
May 01, 2018 4.940 5.090 4.840 4.930 600,216 -0.02(-0.40%)
Apr 30, 2018 5.160 5.190 4.890 4.950 647,058 -0.20(-3.88%)
Apr 27, 2018 4.960 5.185 4.960 5.150 566,554 +0.19(+3.83%)
Apr 26, 2018 4.880 5.010 4.880 4.960 494,956 +0.11(+2.27%)
Apr 25, 2018 4.870 4.950 4.825 4.850 911,988 -0.04(-0.82%)
Apr 24, 2018 4.800 5.025 4.768 4.890 622,351 +0.12(+2.52%)
Apr 23, 2018 4.710 4.790 4.620 4.770 643,298 +0.05(+1.06%)
Apr 20, 2018 4.650 4.740 4.570 4.720 808,684 +0.05(+1.07%)
Apr 19, 2018 4.670 4.741 4.580 4.670 710,444 -0.02(-0.43%)
Apr 18, 2018 4.630 4.740 4.630 4.690 801,447 +0.08(+1.74%)
Apr 17, 2018 4.800 4.840 4.570 4.610 660,564 -0.15(-3.15%)
Apr 16, 2018 4.900 4.900 4.760 4.760 444,786 -0.11(-2.26%)
Apr 13, 2018 4.980 5.050 4.840 4.870 400,743 -0.10(-2.01%)
Apr 12, 2018 4.810 4.995 4.720 4.970 628,787 +0.16(+3.33%)
Apr 11, 2018 4.760 4.820 4.660 4.810 866,834 +0.04(+0.84%)
Apr 10, 2018 4.770 4.890 4.740 4.770 615,006 +0.05(+1.06%)
Apr 09, 2018 4.840 4.840 4.660 4.720 663,064 -0.09(-1.87%)
Apr 06, 2018 4.960 4.980 4.740 4.810 671,415 -0.16(-3.22%)
Apr 05, 2018 4.880 5.000 4.800 4.970 1,172,530 +0.10(+2.05%)
Apr 04, 2018 4.620 4.890 4.620 4.870 1,215,867 +0.17(+3.62%)
Apr 03, 2018 4.730 4.840 4.590 4.700 889,928 -0.02(-0.42%)
Apr 02, 2018 4.800 4.885 4.550 4.720 1,561,372 -0.08(-1.67%)
Mar 29, 2018 4.800 4.800 4.800 0 -0.23(-4.57%)
Mar 28, 2018 4.660 5.160 4.600 5.030 1,601,807 +0.44(+9.59%)
Mar 27, 2018 4.630 5.130 4.510 4.590 1,842,239 -0.21(-4.37%)
Mar 26, 2018 4.730 4.850 4.590 4.800 1,595,935 +0.13(+2.78%)
Mar 23, 2018 4.700 4.910 4.650 4.670 677,624 -0.01(-0.21%)
Mar 22, 2018 4.670 4.780 4.640 4.680 580,797 -0.03(-0.64%)
Mar 21, 2018 4.750 4.870 4.690 4.710 768,288 -0.06(-1.26%)
Mar 20, 2018 5.070 5.070 4.650 4.770 1,241,526 -0.29(-5.73%)
Mar 19, 2018 4.960 5.070 4.870 5.060 897,527 +0.06(+1.20%)
Mar 16, 2018 5.040 5.135 4.960 5.000 1,300,192 -0.04(-0.79%)
Mar 15, 2018 5.120 5.120 4.980 5.040 438,327 -0.06(-1.18%)
Mar 14, 2018 5.190 5.230 5.080 5.100 449,559 -0.05(-0.97%)
Mar 13, 2018 5.180 5.240 5.120 5.150 562,477 -0.03(-0.58%)
Mar 12, 2018 5.210 5.280 5.065 5.180 415,736 -0.03(-0.58%)
Mar 09, 2018 5.200 5.340 5.100 5.210 551,211 +0.03(+0.58%)
Mar 08, 2018 5.280 5.340 5.170 5.180 1,493,121 -0.07(-1.33%)
Mar 07, 2018 5.320 5.180 5.250 648,143 +0.00(+0.00%)
Mar 06, 2018 5.010 5.270 4.980 5.250 1,043,446 +0.23(+4.58%)
Mar 05, 2018 5.020 5.060 4.940 5.020 760,930 +0.00(+0.00%)
Mar 02, 2018 4.920 5.085 4.835 5.020 874,858 +0.04(+0.80%)
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.