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 29, 2016 16.77 16.91 16.23 16.60 851,129 -0.19(-1.13%)
Apr 28, 2016 17.07 17.64 16.73 16.79 634,107 -0.42(-2.44%)
Apr 27, 2016 17.18 17.63 16.69 17.21 671,184 -0.04(-0.23%)
Apr 26, 2016 16.94 17.38 16.71 17.25 532,164 +0.27(+1.59%)
Apr 25, 2016 17.86 17.86 16.87 16.98 930,043 -0.87(-4.87%)
Apr 22, 2016 17.62 17.93 17.46 17.85 663,445 +0.33(+1.88%)
Apr 21, 2016 17.49 17.93 17.38 17.52 653,440 +0.08(+0.46%)
Apr 20, 2016 17.95 18.01 17.32 17.44 1,107,280 -0.35(-1.97%)
Apr 19, 2016 18.51 18.56 17.70 17.79 747,289 -0.73(-3.94%)
Apr 18, 2016 18.30 18.65 18.15 18.52 720,557 +0.14(+0.76%)
Apr 15, 2016 18.11 18.50 18.07 18.38 663,540 +0.22(+1.21%)
Apr 14, 2016 18.52 18.56 17.90 18.16 1,160,890 -0.34(-1.84%)
Apr 13, 2016 18.00 18.62 17.88 18.50 1,926,355 +1.00(+5.71%)
Apr 12, 2016 17.53 17.89 17.16 17.50 1,261,688 +0.00(+0.00%)
Apr 11, 2016 17.68 17.70 17.32 17.50 1,592,157 -0.15(-0.85%)
Apr 08, 2016 17.70 17.72 17.07 17.65 1,238,959 -0.06(-0.34%)
Apr 07, 2016 18.88 19.20 17.61 17.71 928,892 -1.17(-6.20%)
Apr 06, 2016 19.10 19.21 18.60 18.88 742,612 -0.15(-0.79%)
Apr 05, 2016 19.05 19.23 18.78 19.03 968,374 -0.20(-1.04%)
Apr 04, 2016 19.58 19.90 19.16 19.23 931,194 -0.40(-2.04%)
Apr 01, 2016 18.98 19.73 18.67 19.63 1,520,252 +0.47(+2.45%)
Mar 31, 2016 18.77 19.25 18.69 19.16 1,045,674 +0.36(+1.91%)
Mar 30, 2016 18.91 19.00 18.55 18.80 1,332,103 +0.01(+0.05%)
Mar 29, 2016 18.34 18.86 18.32 18.79 1,874,472 +0.60(+3.30%)
Mar 28, 2016 19.41 19.41 18.16 18.19 1,488,326 -0.92(-4.81%)
Mar 24, 2016 18.12 19.11 19.11 19.11 2,556,100 +0.67(+3.63%)
Mar 23, 2016 17.53 19.00 17.53 18.44 3,376,270 +1.10(+6.34%)
Mar 22, 2016 17.19 17.56 16.85 17.34 1,448,743 +0.05(+0.29%)
Mar 21, 2016 18.18 18.31 17.29 17.29 981,539 -0.75(-4.16%)
Mar 18, 2016 18.08 18.29 17.80 18.04 1,108,582 +0.08(+0.45%)
Mar 17, 2016 18.03 18.17 17.43 17.96 559,110 -0.11(-0.61%)
Mar 16, 2016 17.58 18.15 17.45 18.07 417,537 +0.44(+2.50%)
Mar 15, 2016 18.12 18.38 17.43 17.63 649,860 -0.54(-2.97%)
Mar 14, 2016 18.91 19.03 18.10 18.17 590,628 -0.83(-4.37%)
Mar 11, 2016 18.44 19.03 18.22 19.00 764,751 +0.65(+3.54%)
Mar 10, 2016 18.47 18.83 18.10 18.35 386,194 +0.01(+0.05%)
Mar 09, 2016 18.80 18.80 18.24 18.34 513,196 -0.29(-1.56%)
Mar 08, 2016 18.49 19.05 18.41 18.63 658,152 +0.08(+0.43%)
Mar 07, 2016 18.46 19.09 18.41 18.55 673,657 +0.04(+0.22%)
Mar 04, 2016 18.19 18.72 18.03 18.51 480,308 +0.23(+1.26%)
Mar 03, 2016 18.61 18.70 18.01 18.28 714,419 -0.44(-2.35%)
Mar 02, 2016 18.21 18.85 17.82 18.72 943,176 +0.55(+3.03%)
Mar 01, 2016 18.16 18.50 17.59 18.17 1,374,468 +0.09(+0.50%)
Feb 29, 2016 18.67 18.97 18.03 18.08 1,023,090 -0.67(-3.57%)
Feb 26, 2016 19.33 19.33 18.65 18.75 527,327 -0.38(-1.99%)
Feb 25, 2016 19.15 19.45 18.89 19.13 628,689 +0.35(+1.86%)
Feb 24, 2016 18.54 18.91 18.10 18.78 756,070 +0.09(+0.48%)
Feb 23, 2016 18.50 18.90 18.17 18.69 594,132 +0.22(+1.19%)
Feb 22, 2016 17.86 18.47 17.75 18.47 554,748 +0.71(+4.00%)
Feb 19, 2016 18.03 18.07 17.52 17.76 409,409 -0.40(-2.23%)
Feb 18, 2016 18.01 18.59 17.95 18.16 477,953 +0.13(+0.75%)
Feb 17, 2016 18.20 18.80 18.02 18.03 686,756 -0.07(-0.39%)
Feb 16, 2016 17.10 18.13 16.84 18.10 566,354 +1.00(+5.85%)
Feb 12, 2016 16.74 17.10 17.10 17.10 592,500 +0.60(+3.64%)
Feb 11, 2016 16.46 16.93 16.40 16.50 784,693 -0.07(-0.42%)
Feb 10, 2016 17.48 17.60 16.53 16.57 878,434 -0.66(-3.83%)
Feb 09, 2016 17.14 17.92 17.06 17.23 701,607 +0.05(+0.29%)
Feb 08, 2016 17.13 17.53 16.91 17.18 745,506 -0.10(-0.58%)
Feb 05, 2016 17.82 17.95 16.95 17.28 544,528 -0.65(-3.63%)
Feb 04, 2016 17.91 18.49 17.65 17.93 409,613 -0.24(-1.32%)
Feb 03, 2016 18.51 18.51 17.71 18.17 438,039 -0.25(-1.36%)
Feb 02, 2016 18.41 18.92 18.00 18.42 583,642 -0.08(-0.43%)
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.