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 (%)
Aug 30, 2019 4.250 4.620 4.250 4.350 88,000 +0.06(+1.40%)
Aug 29, 2019 4.120 4.390 4.120 4.290 64,579 +0.17(+4.13%)
Aug 28, 2019 4.180 4.280 4.080 4.120 45,412 +0.00(+0.00%)
Aug 27, 2019 4.240 4.240 3.990 4.120 99,587 -0.05(-1.20%)
Aug 26, 2019 4.060 4.250 4.050 4.170 41,928 +0.10(+2.46%)
Aug 23, 2019 4.190 4.190 3.960 4.070 49,500 -0.11(-2.63%)
Aug 22, 2019 4.020 4.240 4.020 4.180 47,164 +0.25(+6.36%)
Aug 21, 2019 3.850 4.300 3.730 3.930 68,763 +0.06(+1.55%)
Aug 20, 2019 4.130 4.300 3.870 3.870 65,126 -0.21(-5.15%)
Aug 19, 2019 4.430 4.650 4.080 4.080 139,067 -0.29(-6.64%)
Aug 16, 2019 3.920 4.410 3.860 4.370 118,600 +0.43(+10.91%)
Aug 15, 2019 3.850 4.030 3.820 3.940 171,531 -0.01(-0.25%)
Aug 14, 2019 3.740 4.140 3.630 3.950 218,547 +0.04(+1.02%)
Aug 13, 2019 3.710 4.390 3.710 3.910 302,363 +0.17(+4.55%)
Aug 12, 2019 3.280 3.770 3.280 3.740 172,709 +0.46(+14.02%)
Aug 09, 2019 3.020 3.330 3.020 3.280 96,100 +0.29(+9.70%)
Aug 08, 2019 3.030 3.050 2.890 2.990 89,539 +0.03(+1.01%)
Aug 07, 2019 2.920 3.000 2.780 2.960 54,636 +0.03(+1.02%)
Aug 06, 2019 3.010 3.010 2.780 2.930 83,335 +0.01(+0.34%)
Aug 05, 2019 3.110 3.200 2.860 2.920 79,755 -0.19(-6.11%)
Aug 02, 2019 3.100 3.230 3.060 3.110 85,000 +0.01(+0.32%)
Aug 01, 2019 3.200 3.210 2.980 3.100 103,411 -0.03(-0.96%)
Jul 31, 2019 3.030 3.290 3.030 3.130 115,015 +0.06(+1.95%)
Jul 30, 2019 3.110 3.200 2.950 3.070 165,015 -0.05(-1.60%)
Jul 29, 2019 3.150 3.350 3.100 3.120 221,402 -0.05(-1.58%)
Jul 26, 2019 3.100 3.210 3.100 3.170 115,700 +0.03(+0.96%)
Jul 25, 2019 3.120 3.210 3.070 3.140 103,715 -0.06(-1.88%)
Jul 24, 2019 3.330 3.400 3.160 3.200 127,246 -0.13(-3.90%)
Jul 23, 2019 3.280 3.430 3.130 3.330 150,285 +0.02(+0.60%)
Jul 22, 2019 3.160 3.360 3.100 3.310 252,325 +0.12(+3.76%)
Jul 19, 2019 3.410 3.440 3.090 3.190 375,300 -0.21(-6.18%)
Jul 18, 2019 3.490 3.590 3.370 3.400 606,778 -0.31(-8.36%)
Jul 17, 2019 5.170 5.380 3.630 3.710 9,498,927 +0.32(+9.44%)
Jul 16, 2019 3.830 3.900 3.270 3.390 363,804 -0.56(-14.18%)
Jul 15, 2019 4.120 4.220 3.900 3.950 262,650 -0.16(-3.89%)
Jul 12, 2019 4.430 4.430 4.015 4.110 322,300 -0.18(-4.20%)
Jul 11, 2019 4.710 4.720 4.050 4.290 352,736 -0.38(-8.14%)
Jul 10, 2019 4.630 4.750 4.430 4.670 116,376 +0.03(+0.65%)
Jul 09, 2019 4.610 4.807 4.580 4.640 62,642 -0.04(-0.85%)
Jul 08, 2019 4.900 4.999 4.680 4.680 77,442 -0.30(-6.02%)
Jul 05, 2019 5.080 5.080 4.711 4.980 148,700 -0.17(-3.30%)
Jul 03, 2019 4.570 5.600 4.360 5.150 218,900 +0.42(+8.88%)
Jul 02, 2019 4.860 5.080 4.420 4.730 463,565 +4.30(+1000.00%)
Jul 01, 2019 0.4843 0.4900 0.4100 0.4300 1,352,290 -0.06(-13.08%)
Jun 28, 2019 0.4975 0.5395 0.4802 0.4947 4,096,000 +0.02(+3.71%)
Jun 27, 2019 0.4690 0.5300 0.4300 0.4770 1,073,255 -0.00(-0.63%)
Jun 26, 2019 0.4010 0.5100 0.4010 0.4800 1,045,347 +0.08(+20.00%)
Jun 25, 2019 0.4208 0.4498 0.4000 0.4000 599,777 -0.02(-4.94%)
Jun 24, 2019 0.4138 0.4400 0.4000 0.4208 681,470 +0.00(+0.89%)
Jun 21, 2019 0.4000 0.4171 0.3821 0.4171 1,321,500 +0.02(+4.28%)
Jun 20, 2019 0.4100 0.4100 0.3700 0.4000 647,477 -0.00(-1.01%)
Jun 19, 2019 0.4176 0.4300 0.4000 0.4041 417,785 +0.00(+0.00%)
Jun 18, 2019 0.4360 0.4400 0.4000 0.4041 585,545 -0.03(-7.12%)
Jun 17, 2019 0.4515 0.4920 0.4130 0.4351 338,919 -0.01(-2.03%)
Jun 14, 2019 0.4719 0.4761 0.4201 0.4441 424,800 -0.03(-5.89%)
Jun 13, 2019 0.5050 0.5050 0.4535 0.4719 471,302 -0.03(-5.62%)
Jun 12, 2019 0.5100 0.5100 0.4800 0.5000 824,602 +0.01(+1.44%)
Jun 11, 2019 0.5000 0.5079 0.4695 0.4929 363,166 +0.00(+0.04%)
Jun 10, 2019 0.4847 0.5100 0.4791 0.4927 418,630 +0.02(+4.23%)
Jun 07, 2019 0.4786 0.4800 0.4440 0.4727 387,000 +0.00(+0.08%)
Jun 06, 2019 0.4965 0.4985 0.4420 0.4723 581,717 -0.02(-3.61%)
Jun 05, 2019 0.4800 0.5100 0.4800 0.4900 491,432 -0.03(-5.30%)
Jun 04, 2019 0.5400 0.5400 0.4820 0.5174 582,513 -0.01(-1.88%)
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.