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 (%)
Apr 30, 2012 29.75 32.15 29.65 31.35 1,167,713 +1.60(+5.38%)
Apr 27, 2012 29.83 29.98 29.20 29.75 392,331 +0.20(+0.68%)
Apr 26, 2012 29.70 30.08 29.10 29.55 677,080 +0.32(+1.09%)
Apr 25, 2012 28.89 29.66 28.24 29.23 496,268 +0.73(+2.56%)
Apr 24, 2012 28.55 29.12 28.30 28.50 1,283,419 -0.36(-1.26%)
Apr 23, 2012 28.58 30.08 28.05 28.86 1,095,210 -1.12(-3.75%)
Apr 20, 2012 29.97 30.81 29.42 29.99 887,335 +0.48(+1.63%)
Apr 19, 2012 30.40 31.31 29.45 29.51 1,464,038 -0.61(-2.03%)
Apr 18, 2012 28.19 30.35 28.00 30.12 4,873,302 +2.42(+8.74%)
Apr 17, 2012 27.82 28.60 27.50 27.70 1,251,341 -0.69(-2.43%)
Apr 16, 2012 29.09 29.48 28.35 28.39 366,737 -0.66(-2.27%)
Apr 13, 2012 28.90 30.50 28.50 29.05 353,946 +0.08(+0.28%)
Apr 12, 2012 29.84 30.00 28.90 28.97 329,027 -0.92(-3.08%)
Apr 11, 2012 28.06 30.15 28.06 29.89 459,858 +2.00(+7.17%)
Apr 10, 2012 28.89 28.96 27.46 27.89 396,969 -0.95(-3.29%)
Apr 09, 2012 29.50 29.79 28.11 28.84 446,655 -1.36(-4.50%)
Apr 05, 2012 30.28 31.10 29.79 30.20 555,659 -1.14(-3.64%)
Apr 04, 2012 31.69 31.75 30.52 31.34 234,011 -0.58(-1.82%)
Apr 03, 2012 32.27 32.92 31.70 31.92 298,929 -0.20(-0.62%)
Apr 02, 2012 31.66 32.56 31.61 32.12 299,389 +0.51(+1.61%)
Mar 30, 2012 31.76 32.16 31.30 31.61 218,535 +0.11(+0.35%)
Mar 29, 2012 30.11 31.58 30.11 31.50 310,566 +1.02(+3.35%)
Mar 28, 2012 31.59 31.82 29.73 30.48 692,237 -1.06(-3.36%)
Mar 27, 2012 32.57 32.86 31.44 31.54 414,597 -1.06(-3.25%)
Mar 26, 2012 32.89 33.93 32.32 32.60 588,811 +0.13(+0.40%)
Mar 23, 2012 32.57 32.95 31.70 32.47 245,235 +0.24(+0.74%)
Mar 22, 2012 31.25 32.34 30.95 32.23 387,490 +0.99(+3.17%)
Mar 21, 2012 31.50 32.94 31.16 31.24 1,042,430 -0.02(-0.06%)
Mar 20, 2012 31.03 31.70 30.50 31.26 440,231 -0.04(-0.13%)
Mar 19, 2012 31.60 31.60 30.75 31.30 503,623 +0.58(+1.89%)
Mar 16, 2012 30.47 31.22 30.21 30.72 630,499 +0.59(+1.96%)
Mar 15, 2012 28.85 31.72 28.50 30.13 839,030 +0.84(+2.87%)
Mar 14, 2012 32.22 32.32 29.08 29.29 3,358,920 +2.51(+9.37%)
Mar 13, 2012 25.77 27.00 25.75 26.78 652,620 +1.28(+5.02%)
Mar 12, 2012 25.37 26.06 25.22 25.50 375,910 +0.20(+0.79%)
Mar 09, 2012 25.00 25.42 24.50 25.30 330,147 +0.34(+1.36%)
Mar 08, 2012 23.58 25.33 23.34 24.96 601,637 +1.70(+7.31%)
Mar 07, 2012 23.38 23.46 22.98 23.26 272,808 +0.03(+0.13%)
Mar 06, 2012 23.01 23.29 22.86 23.23 168,975 -0.07(-0.30%)
Mar 05, 2012 22.63 23.51 22.63 23.30 150,868 +0.56(+2.46%)
Mar 02, 2012 23.31 23.79 22.69 22.74 142,756 -0.77(-3.28%)
Mar 01, 2012 23.08 23.85 22.50 23.51 212,157 +0.56(+2.44%)
Feb 29, 2012 23.55 23.89 22.95 22.95 116,886 -0.56(-2.38%)
Feb 28, 2012 23.57 23.86 23.17 23.51 144,544 +0.02(+0.09%)
Feb 27, 2012 22.81 23.67 22.71 23.49 194,059 +0.61(+2.67%)
Feb 24, 2012 22.87 23.05 22.84 22.88 105,922 +0.07(+0.31%)
Feb 23, 2012 22.80 23.02 22.48 22.81 127,303 +0.03(+0.13%)
Feb 22, 2012 23.06 23.15 22.54 22.78 135,000 -0.37(-1.60%)
Feb 21, 2012 23.15 23.29 22.98 23.15 283,446 +0.13(+0.56%)
Feb 17, 2012 23.25 23.27 22.94 23.02 106,438 -0.23(-0.99%)
Feb 16, 2012 23.46 23.91 23.13 23.25 654,698 -0.17(-0.73%)
Feb 15, 2012 23.45 23.45 23.03 23.42 156,515 -0.03(-0.13%)
Feb 14, 2012 23.35 23.68 23.20 23.45 179,710 +0.06(+0.26%)
Feb 13, 2012 23.45 23.50 22.88 23.39 460,082 -0.02(-0.06%)
Feb 10, 2012 22.96 23.50 22.68 23.41 198,757 +0.19(+0.80%)
Feb 09, 2012 23.45 23.45 22.85 23.22 171,880 -0.14(-0.60%)
Feb 08, 2012 22.90 23.45 22.77 23.36 682,183 +0.54(+2.37%)
Feb 07, 2012 22.53 22.99 22.53 22.82 255,920 +0.32(+1.42%)
Feb 06, 2012 22.54 22.84 22.25 22.50 119,150 -0.22(-0.97%)
Feb 03, 2012 22.79 22.95 22.43 22.72 425,941 +0.13(+0.58%)
Feb 02, 2012 22.01 22.78 21.85 22.59 592,470 +0.62(+2.82%)
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.