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, 2013 28.36 29.01 28.25 28.56 0 +0.15(+0.53%)
Apr 29, 2013 29.28 29.53 28.13 28.41 1,307,784 -0.84(-2.87%)
Apr 26, 2013 29.05 29.38 29.03 29.25 1,047,893 +0.22(+0.76%)
Apr 25, 2013 29.24 29.46 28.49 29.03 2,545,080 +1.19(+4.27%)
Apr 24, 2013 27.86 28.16 27.33 27.84 543,721 +0.08(+0.29%)
Apr 23, 2013 28.04 28.12 27.03 27.76 569,895 +0.00(+0.00%)
Apr 22, 2013 27.79 27.96 27.28 27.76 324,489 +0.01(+0.04%)
Apr 19, 2013 27.35 28.28 27.05 27.75 618,340 +0.52(+1.91%)
Apr 18, 2013 28.03 28.12 26.90 27.23 585,197 -0.82(-2.92%)
Apr 17, 2013 28.69 29.01 27.56 28.05 837,562 -0.99(-3.41%)
Apr 16, 2013 28.98 29.38 28.55 29.04 1,073,206 +0.27(+0.94%)
Apr 15, 2013 28.83 29.55 28.42 28.77 975,951 -0.40(-1.37%)
Apr 12, 2013 28.95 29.60 28.76 29.17 322,296 +0.02(+0.07%)
Apr 11, 2013 28.92 29.59 28.92 29.15 1,038,612 +0.28(+0.97%)
Apr 10, 2013 28.06 28.92 28.00 28.87 1,317,215 +0.80(+2.85%)
Apr 09, 2013 28.60 28.80 28.04 28.07 755,360 -0.43(-1.51%)
Apr 08, 2013 28.39 28.63 28.01 28.50 611,022 +0.21(+0.74%)
Apr 05, 2013 27.17 28.41 26.65 28.29 1,054,476 +0.57(+2.06%)
Apr 04, 2013 28.47 28.75 27.55 27.72 842,915 -0.75(-2.63%)
Apr 03, 2013 28.73 28.99 28.02 28.47 700,670 -0.29(-1.01%)
Apr 02, 2013 28.86 29.54 28.45 28.76 1,055,026 +0.07(+0.24%)
Apr 01, 2013 28.47 28.85 28.39 28.69 896,274 -0.03(-0.10%)
Mar 28, 2013 28.87 28.87 28.31 28.72 1,232,429 +0.20(+0.70%)
Mar 27, 2013 28.40 28.96 28.25 28.52 3,819,391 -1.63(-5.41%)
Mar 26, 2013 30.67 30.70 29.67 30.15 634,256 -0.52(-1.70%)
Mar 25, 2013 29.60 30.98 29.08 30.67 1,612,462 +1.11(+3.76%)
Mar 22, 2013 28.91 29.65 28.51 29.56 566,109 +0.73(+2.53%)
Mar 21, 2013 28.67 29.06 28.20 28.83 672,703 -0.08(-0.28%)
Mar 20, 2013 28.78 29.80 28.00 28.91 3,388,208 +1.93(+7.15%)
Mar 19, 2013 27.65 27.94 25.74 26.98 2,406,170 -0.46(-1.68%)
Mar 18, 2013 27.20 27.57 26.41 27.44 993,018 -0.08(-0.29%)
Mar 15, 2013 28.09 28.44 27.36 27.52 921,191 -0.67(-2.38%)
Mar 14, 2013 27.67 28.46 27.42 28.19 581,136 +0.51(+1.84%)
Mar 13, 2013 26.94 28.07 26.81 27.68 1,058,729 +1.27(+4.81%)
Mar 12, 2013 26.45 26.98 25.95 26.41 449,581 -0.13(-0.49%)
Mar 11, 2013 26.47 26.67 26.12 26.54 393,616 -0.05(-0.19%)
Mar 08, 2013 26.43 27.25 26.21 26.59 298,519 +0.52(+1.99%)
Mar 07, 2013 26.53 27.17 25.95 26.07 367,781 -0.55(-2.07%)
Mar 06, 2013 26.82 27.16 26.35 26.62 583,138 -0.17(-0.63%)
Mar 05, 2013 26.36 27.12 26.27 26.79 451,220 +0.68(+2.60%)
Mar 04, 2013 25.38 26.12 25.02 26.11 415,349 +0.57(+2.23%)
Mar 01, 2013 24.94 25.71 24.56 25.54 698,314 +0.09(+0.35%)
Feb 28, 2013 26.00 26.16 25.35 25.45 572,597 -0.45(-1.74%)
Feb 27, 2013 25.38 26.38 25.32 25.90 772,667 +1.03(+4.14%)
Feb 26, 2013 24.91 25.62 24.31 24.87 1,045,972 -0.15(-0.60%)
Feb 22, 2013 25.30 25.31 24.02 25.02 1,045,336 -0.05(-0.20%)
Feb 21, 2013 26.00 26.14 24.77 25.07 601,118 -0.93(-3.58%)
Feb 20, 2013 26.94 27.23 25.96 26.00 814,514 -0.98(-3.65%)
Feb 19, 2013 27.70 27.76 26.84 26.98 742,376 -0.65(-2.34%)
Feb 15, 2013 27.82 28.10 27.21 27.63 566,818 -0.11(-0.40%)
Feb 14, 2013 27.11 28.15 27.07 27.74 894,155 +0.47(+1.72%)
Feb 13, 2013 26.95 28.04 26.95 27.27 696,350 +0.28(+1.04%)
Feb 12, 2013 27.40 27.48 26.03 26.99 1,241,573 -0.31(-1.14%)
Feb 11, 2013 26.88 27.75 26.83 27.30 1,008,631 +0.26(+0.96%)
Feb 08, 2013 26.59 27.10 26.26 27.04 789,519 +0.63(+2.39%)
Feb 07, 2013 27.07 27.41 25.83 26.41 1,350,454 -0.59(-2.19%)
Feb 06, 2013 27.71 28.18 26.68 27.00 660,231 -0.76(-2.74%)
Feb 04, 2013 28.47 29.08 27.66 27.76 818,736 -0.89(-3.11%)
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.