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, 2020 3.770 4.240 3.630 3.850 901,039 +0.12(+3.22%)
Jun 29, 2020 3.940 4.090 3.660 3.730 136,884 -0.19(-4.85%)
Jun 26, 2020 4.060 4.268 3.770 3.920 190,800 -0.10(-2.49%)
Jun 25, 2020 4.500 4.550 3.960 4.020 212,646 -0.56(-12.23%)
Jun 24, 2020 5.000 5.050 4.420 4.580 304,153 -0.61(-11.75%)
Jun 23, 2020 5.050 5.300 4.290 5.190 725,953 +0.18(+3.59%)
Jun 22, 2020 3.630 7.480 3.570 5.010 10,719,223 +1.32(+35.77%)
Jun 19, 2020 3.640 3.830 3.430 3.690 449,100 +0.12(+3.36%)
Jun 18, 2020 3.270 3.710 3.260 3.570 186,269 -0.11(-2.99%)
Jun 17, 2020 4.260 4.290 3.640 3.680 257,188 -0.52(-12.38%)
Jun 16, 2020 4.100 4.500 3.900 4.200 354,495 +0.42(+11.11%)
Jun 15, 2020 3.810 3.970 3.590 3.780 110,122 -0.20(-5.03%)
Jun 12, 2020 3.710 4.360 3.700 3.980 240,100 +0.56(+16.37%)
Jun 11, 2020 3.600 4.150 3.320 3.420 324,080 -0.51(-12.98%)
Jun 10, 2020 5.150 5.310 3.900 3.930 289,077 -1.27(-24.42%)
Jun 09, 2020 5.420 5.700 4.990 5.200 473,046 -0.13(-2.44%)
Jun 08, 2020 4.610 5.380 4.610 5.330 348,754 +0.82(+18.18%)
Jun 05, 2020 3.810 4.990 3.810 4.510 718,700 +0.86(+23.56%)
Jun 04, 2020 3.420 3.750 3.320 3.650 285,325 +0.21(+6.10%)
Jun 03, 2020 3.020 3.740 2.930 3.440 537,541 +0.48(+16.22%)
Jun 02, 2020 3.110 3.170 2.850 2.960 205,919 -0.14(-4.52%)
Jun 01, 2020 3.150 3.330 2.940 3.100 118,596 -0.16(-4.91%)
May 29, 2020 3.250 3.400 3.150 3.260 128,500 -0.05(-1.51%)
May 28, 2020 3.690 3.690 3.250 3.310 450,034 -0.38(-10.30%)
May 27, 2020 2.850 3.900 2.850 3.690 1,618,482 +0.90(+32.26%)
May 26, 2020 2.600 2.940 2.550 2.790 637,726 +0.24(+9.41%)
May 22, 2020 2.660 2.719 2.500 2.550 127,200 -0.05(-1.92%)
May 21, 2020 2.700 2.800 2.580 2.600 224,733 -0.05(-1.89%)
May 20, 2020 2.630 2.790 2.570 2.650 172,824 +0.10(+3.92%)
May 19, 2020 2.690 2.890 2.530 2.550 316,697 -0.08(-3.04%)
May 18, 2020 2.490 2.770 2.460 2.630 294,362 +0.13(+5.20%)
May 15, 2020 2.640 2.700 2.410 2.500 220,600 -0.05(-1.96%)
May 14, 2020 2.480 2.560 2.280 2.550 292,784 +0.14(+5.81%)
May 13, 2020 2.520 2.800 2.360 2.410 681,797 -0.09(-3.60%)
May 12, 2020 2.630 2.640 2.390 2.500 246,470 -0.10(-3.85%)
May 11, 2020 2.440 2.700 2.330 2.600 330,431 +0.17(+7.00%)
May 08, 2020 2.370 2.486 2.250 2.430 444,700 +0.13(+5.65%)
May 07, 2020 2.360 2.520 2.290 2.300 232,104 -0.05(-2.13%)
May 06, 2020 2.280 2.520 2.190 2.350 501,282 +0.04(+1.73%)
May 05, 2020 2.430 2.490 2.310 2.310 226,617 -0.13(-5.33%)
May 04, 2020 2.500 2.540 2.260 2.440 662,528 -0.45(-15.57%)
May 01, 2020 2.720 3.155 2.640 2.890 1,761,900 +0.25(+9.47%)
Apr 30, 2020 2.770 2.830 2.530 2.640 322,272 -0.10(-3.65%)
Apr 29, 2020 2.670 2.890 2.560 2.740 366,292 +0.20(+7.87%)
Apr 28, 2020 2.590 2.980 2.400 2.540 393,399 -0.09(-3.42%)
Apr 27, 2020 2.360 2.800 2.310 2.630 827,823 +0.30(+12.88%)
Apr 24, 2020 2.350 2.360 2.200 2.330 145,600 +0.02(+0.87%)
Apr 23, 2020 2.290 2.310 2.150 2.310 135,565 +0.01(+0.43%)
Apr 22, 2020 2.460 2.460 2.150 2.300 184,387 -0.06(-2.54%)
Apr 21, 2020 2.470 2.500 2.300 2.360 238,585 -0.15(-5.98%)
Apr 20, 2020 2.620 2.700 2.430 2.510 234,217 -0.20(-7.38%)
Apr 17, 2020 2.650 2.880 2.580 2.710 367,800 +0.04(+1.50%)
Apr 16, 2020 2.950 3.070 2.560 2.670 447,737 -0.18(-6.32%)
Apr 15, 2020 2.550 2.930 2.420 2.850 476,443 +0.14(+5.17%)
Apr 14, 2020 3.040 3.200 2.680 2.710 322,163 -0.33(-10.86%)
Apr 13, 2020 2.700 3.040 2.470 3.040 402,991 +0.11(+3.75%)
Apr 09, 2020 2.470 3.730 2.400 2.930 2,670,300 +0.56(+23.63%)
Apr 08, 2020 2.000 2.460 1.980 2.370 864,627 +0.28(+13.40%)
Apr 07, 2020 2.300 2.310 1.950 2.090 429,705 -0.10(-4.57%)
Apr 06, 2020 1.780 2.440 1.730 2.190 1,219,670 +0.47(+27.33%)
Apr 03, 2020 1.850 1.954 1.700 1.720 138,600 -0.10(-5.49%)
Apr 02, 2020 2.020 2.050 1.770 1.820 183,043 -0.18(-9.00%)
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.