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 (%)
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%)
Feb 01, 2012 22.32 22.32 21.84 21.97 451,468 -0.20(-0.90%)
Jan 31, 2012 22.46 22.48 22.00 22.17 566,184 -0.11(-0.49%)
Jan 30, 2012 22.57 22.84 22.20 22.28 976,294 -0.45(-1.98%)
Jan 27, 2012 23.15 23.25 22.55 22.73 5,629,090 -1.02(-4.29%)
Jan 26, 2012 24.63 24.63 23.35 23.75 708,507 -0.64(-2.62%)
Jan 25, 2012 22.00 24.63 22.00 24.39 910,734 +1.48(+6.46%)
Jan 24, 2012 22.19 23.12 22.06 22.91 244,622 +0.60(+2.69%)
Jan 23, 2012 22.65 22.77 21.98 22.31 104,419 -0.24(-1.06%)
Jan 20, 2012 22.65 23.04 22.16 22.55 177,091 -0.05(-0.22%)
Jan 19, 2012 21.37 22.80 21.35 22.60 376,243 -0.41(-1.78%)
Jan 18, 2012 22.25 23.18 22.05 23.01 208,101 +0.64(+2.86%)
Jan 17, 2012 22.43 22.78 21.80 22.37 329,726 +0.02(+0.09%)
Jan 13, 2012 22.16 22.65 21.77 22.35 365,148 -0.16(-0.71%)
Jan 12, 2012 21.30 23.34 21.26 22.51 372,517 +1.29(+6.08%)
Jan 11, 2012 20.25 21.37 20.11 21.22 325,304 +0.91(+4.48%)
Jan 10, 2012 19.90 22.67 19.25 20.31 1,165,091 +2.20(+12.15%)
Jan 09, 2012 18.34 18.61 17.99 18.11 144,674 -0.03(-0.17%)
Jan 06, 2012 17.90 18.83 17.11 18.14 236,606 +0.17(+0.95%)
Jan 05, 2012 17.44 18.33 17.31 17.97 170,915 +0.67(+3.87%)
Jan 04, 2012 16.74 17.51 16.34 17.30 91,188 +0.00(+0.00%)
Dec 30, 2011 17.54 18.10 17.06 17.30 101,965 -0.04(-0.23%)
Dec 29, 2011 17.05 17.42 15.96 17.34 126,667 +0.42(+2.48%)
Dec 28, 2011 18.01 18.02 16.59 16.92 106,613 -1.09(-6.05%)
Dec 27, 2011 17.86 18.33 17.45 18.01 80,286 +0.10(+0.56%)
Dec 23, 2011 18.51 18.51 17.76 17.91 88,966 -0.08(-0.44%)
Dec 21, 2011 18.32 18.84 17.88 17.99 174,551 -0.48(-2.60%)
Dec 20, 2011 17.40 18.64 17.35 18.47 207,380 +1.42(+8.33%)
Dec 19, 2011 17.17 17.59 16.50 17.05 248,922 -0.02(-0.12%)
Dec 16, 2011 18.12 18.32 16.56 17.07 368,581 -0.87(-4.85%)
Dec 15, 2011 18.20 18.72 17.83 17.94 218,726 -0.01(-0.06%)
Dec 14, 2011 18.62 18.73 17.77 17.95 422,016 -0.86(-4.57%)
Dec 13, 2011 19.46 19.46 18.43 18.81 330,044 -0.59(-3.04%)
Dec 12, 2011 19.26 19.49 18.98 19.40 224,403 -0.30(-1.52%)
Dec 09, 2011 18.91 19.83 18.62 19.70 231,592 +0.88(+4.68%)
Dec 08, 2011 19.22 19.34 18.37 18.82 316,726 -0.68(-3.49%)
Dec 07, 2011 18.72 19.72 16.83 19.50 872,331 +2.77(+16.56%)
Dec 06, 2011 17.51 18.20 16.72 16.73 154,752 -0.83(-4.73%)
Dec 05, 2011 16.24 17.86 16.12 17.56 429,006 +1.56(+9.75%)
Dec 02, 2011 15.64 16.32 15.46 16.00 291,976 +0.64(+4.17%)
Dec 01, 2011 16.62 16.74 15.22 15.36 521,085 -1.14(-6.91%)
Nov 30, 2011 17.67 17.67 16.27 16.50 351,218 -0.47(-2.77%)
Nov 29, 2011 17.88 18.12 16.65 16.97 427,456 -0.92(-5.14%)
Nov 28, 2011 19.57 19.87 17.77 17.89 202,054 -1.11(-5.84%)
Nov 25, 2011 19.39 19.54 18.91 19.00 30,847 -0.44(-2.26%)
Nov 23, 2011 19.55 20.10 19.27 19.44 104,200 -0.23(-1.17%)
Nov 22, 2011 20.03 20.25 19.56 19.67 189,280 -0.32(-1.60%)
Nov 21, 2011 19.50 20.11 19.27 19.99 185,140 +0.17(+0.86%)
Nov 18, 2011 20.02 20.47 19.53 19.82 209,704 -0.12(-0.60%)
Nov 17, 2011 19.77 20.11 19.57 19.94 208,392 +0.23(+1.17%)
Nov 16, 2011 21.12 21.54 19.63 19.71 293,340 -1.58(-7.42%)
Nov 15, 2011 21.17 21.47 20.87 21.29 206,259 +0.08(+0.38%)
Nov 14, 2011 21.32 21.44 20.74 21.21 103,889 -0.20(-0.93%)
Nov 11, 2011 21.56 21.78 21.18 21.41 78,591 +0.14(+0.66%)
Nov 10, 2011 22.04 22.93 20.84 21.27 93,827 -0.47(-2.16%)
Nov 09, 2011 23.65 24.10 21.70 21.74 111,293 -2.58(-10.61%)
Nov 08, 2011 24.86 25.71 23.30 24.32 163,391 -0.34(-1.38%)
Nov 07, 2011 25.30 25.57 24.00 24.66 118,820 -0.66(-2.61%)
Nov 04, 2011 26.38 26.38 25.16 25.32 138,018 -1.26(-4.74%)
Nov 03, 2011 24.98 27.05 24.98 26.58 136,319 +1.80(+7.26%)
Nov 02, 2011 24.58 24.84 23.83 24.78 132,297 +0.53(+2.19%)
Nov 01, 2011 24.91 25.82 24.08 24.25 265,170 -1.42(-5.53%)
Oct 31, 2011 25.80 26.21 24.33 25.67 141,266 -0.53(-2.02%)
Oct 28, 2011 25.35 26.74 24.28 26.20 141,363 +0.72(+2.83%)
Oct 27, 2011 24.64 25.57 24.36 25.48 185,836 +1.29(+5.33%)
Oct 26, 2011 24.64 24.64 23.61 24.19 160,810 -0.18(-0.74%)
Oct 25, 2011 24.24 24.64 22.19 24.37 74,395 +0.01(+0.04%)
Oct 24, 2011 23.13 24.83 22.58 24.36 222,969 +1.32(+5.73%)
Oct 21, 2011 22.43 23.04 22.43 23.04 125,779 +0.95(+4.30%)
Oct 20, 2011 21.85 22.18 21.63 22.09 41,265 +0.16(+0.73%)
Oct 19, 2011 22.12 22.55 21.76 21.93 50,188 -0.31(-1.39%)
Oct 18, 2011 22.26 22.72 21.58 22.24 101,270 +0.12(+0.54%)
Oct 17, 2011 22.78 23.12 22.03 22.12 71,620 -0.95(-4.12%)
Oct 14, 2011 21.90 23.09 21.31 23.07 124,028 +1.31(+6.02%)
Oct 13, 2011 20.80 21.82 19.19 21.76 98,493 +0.79(+3.77%)
Oct 12, 2011 19.82 21.07 19.41 20.97 167,488 +1.24(+6.28%)
Oct 11, 2011 19.69 20.47 18.88 19.73 188,448 -0.09(-0.45%)
Oct 10, 2011 20.04 21.74 19.67 19.82 184,652 +0.27(+1.38%)
Oct 07, 2011 20.33 21.45 19.36 19.55 208,580 -0.80(-3.93%)
Oct 06, 2011 20.63 20.63 19.87 20.35 209,455 -0.36(-1.74%)
Oct 05, 2011 20.40 20.93 19.67 20.71 128,223 +0.42(+2.07%)
Oct 04, 2011 19.72 20.90 19.22 20.29 159,296 +0.46(+2.32%)
Oct 03, 2011 21.01 22.15 18.97 19.83 422,059 -1.38(-6.51%)
Sep 30, 2011 21.78 22.12 20.86 21.21 1,236,365 -0.84(-3.81%)
Sep 29, 2011 22.10 22.25 20.96 22.05 225,007 +0.49(+2.27%)
Sep 28, 2011 21.87 22.19 21.21 21.56 186,832 -0.42(-1.91%)
Sep 27, 2011 21.41 22.30 21.02 21.98 166,235 +0.88(+4.17%)
Sep 26, 2011 19.78 21.43 19.59 21.10 204,171 +1.57(+8.04%)
Sep 23, 2011 19.29 20.27 19.29 19.53 121,007 +0.20(+1.03%)
Sep 22, 2011 19.40 19.93 18.91 19.33 221,641 -0.67(-3.35%)
Sep 21, 2011 19.95 20.74 19.51 20.00 141,627 +0.03(+0.15%)
Sep 20, 2011 20.00 20.64 19.75 19.97 405,000 +0.02(+0.10%)
Sep 19, 2011 19.50 20.14 19.09 19.95 274,804 +0.21(+1.06%)
Sep 16, 2011 20.00 20.16 19.50 19.74 191,133 -0.21(-1.05%)
Sep 15, 2011 19.96 20.22 19.81 19.95 116,040 +0.20(+1.01%)
Sep 14, 2011 20.05 20.05 19.75 19.75 98,356 -0.11(-0.53%)
Sep 13, 2011 19.74 20.26 19.42 19.86 203,776 +0.09(+0.48%)
Sep 12, 2011 19.76 20.99 19.60 19.76 188,096 +0.15(+0.76%)
Sep 09, 2011 19.60 20.21 19.30 19.61 134,500 -0.30(-1.51%)
Sep 08, 2011 19.88 20.56 19.81 19.91 408,493 -0.01(-0.05%)
Sep 07, 2011 21.00 21.18 18.51 19.92 1,040,038 -1.10(-5.23%)
Sep 06, 2011 21.96 22.00 20.65 21.02 308,621 -1.24(-5.57%)
Sep 02, 2011 22.58 22.72 22.06 22.26 98,744 -0.43(-1.90%)
Sep 01, 2011 23.14 23.14 22.42 22.69 104,914 -0.24(-1.05%)
Aug 31, 2011 25.62 25.78 22.55 22.93 276,214 -2.45(-9.65%)
Aug 30, 2011 25.55 25.83 24.48 25.38 297,210 -0.68(-2.61%)
Aug 29, 2011 24.74 26.41 24.70 26.06 104,364 +1.45(+5.89%)
Aug 26, 2011 24.00 24.65 23.28 24.61 60,195 +0.68(+2.84%)
Aug 25, 2011 24.30 24.30 23.30 23.93 102,102 -0.07(-0.29%)
Aug 24, 2011 23.25 24.78 22.10 24.00 69,925 +0.86(+3.72%)
Aug 23, 2011 21.14 24.07 20.57 23.14 105,291 +2.05(+9.72%)
Aug 22, 2011 20.41 21.25 20.25 21.09 307,682 +1.10(+5.50%)
Aug 19, 2011 22.21 22.86 19.86 19.99 363,656 -2.63(-11.63%)
Aug 18, 2011 24.95 25.10 22.61 22.62 161,315 -3.31(-12.77%)
Aug 17, 2011 26.00 26.18 25.47 25.93 131,493 +0.02(+0.08%)
Aug 16, 2011 25.60 26.29 25.15 25.91 183,682 -0.19(-0.73%)
Aug 15, 2011 25.86 26.46 25.40 26.10 115,140 +0.60(+2.35%)
Aug 12, 2011 25.65 26.18 25.40 25.50 108,151 +0.33(+1.31%)
Aug 11, 2011 26.05 26.19 24.61 25.17 207,128 -0.81(-3.12%)
Aug 10, 2011 25.45 26.30 25.33 25.98 89,505 -0.03(-0.12%)
Aug 09, 2011 24.51 26.45 23.25 26.01 141,377 +1.51(+6.16%)
Aug 08, 2011 26.16 26.19 24.22 24.50 326,786 -1.45(-5.59%)
Aug 05, 2011 25.15 26.92 24.53 25.95 157,220 +1.13(+4.55%)
Aug 04, 2011 25.49 25.72 24.43 24.82 286,872 -0.55(-2.17%)
Aug 03, 2011 25.31 25.98 24.91 25.37 217,283 +0.03(+0.12%)
Aug 02, 2011 25.95 25.99 24.92 25.34 330,475 -0.73(-2.80%)
Aug 01, 2011 27.00 27.37 25.45 26.07 260,320 -0.19(-0.72%)
Jul 29, 2011 25.79 26.43 25.00 26.26 146,004 +0.46(+1.78%)
Jul 28, 2011 26.17 27.05 24.90 25.80 656,587 -0.66(-2.49%)
Jul 27, 2011 27.63 28.20 26.46 26.46 412,299 -1.41(-5.06%)
Jul 26, 2011 27.50 29.75 27.02 27.87 507,112 -0.44(-1.55%)
Jul 25, 2011 26.85 28.31 25.03 28.31 1,544,274 +0.66(+2.39%)
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.