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 (%)
Sep 30, 2019 14.72 15.63 13.70 13.99 551,452 -0.85(-5.73%)
Sep 27, 2019 14.18 16.35 14.03 14.84 1,447,300 +0.48(+3.34%)
Sep 26, 2019 14.01 14.76 13.37 14.36 657,809 -0.17(-1.17%)
Sep 25, 2019 12.86 15.25 12.82 14.53 2,627,399 +1.39(+10.58%)
Sep 24, 2019 11.27 13.29 9.900 13.14 1,043,750 +1.80(+15.87%)
Sep 23, 2019 11.77 12.98 11.16 11.34 1,145,266 +0.18(+1.61%)
Sep 20, 2019 14.76 14.98 10.66 11.16 1,282,700 -3.68(-24.80%)
Sep 19, 2019 13.72 15.58 13.20 14.84 1,009,401 +1.04(+7.54%)
Sep 18, 2019 14.40 14.50 13.45 13.80 492,333 -0.83(-5.67%)
Sep 17, 2019 15.62 16.50 13.79 14.63 969,144 -1.80(-10.96%)
Sep 16, 2019 16.35 17.44 15.72 16.43 1,247,053 -1.71(-9.43%)
Sep 13, 2019 14.12 19.49 14.11 18.14 6,133,100 +4.02(+28.47%)
Sep 12, 2019 14.95 16.50 13.13 14.12 2,061,718 -2.46(-14.84%)
Sep 11, 2019 11.19 18.37 10.62 16.58 10,248,050 +6.18(+59.42%)
Sep 10, 2019 9.940 10.74 8.330 10.40 21,382,598 +5.24(+101.55%)
Sep 09, 2019 4.950 5.220 4.620 5.160 331,056 +0.30(+6.17%)
Sep 06, 2019 4.320 4.990 4.320 4.860 203,000 +0.60(+14.08%)
Sep 05, 2019 4.280 4.490 4.200 4.260 64,934 +0.03(+0.71%)
Sep 04, 2019 4.350 4.440 4.190 4.230 87,059 -0.11(-2.53%)
Sep 03, 2019 4.310 4.500 4.240 4.340 38,667 -0.01(-0.23%)
Aug 30, 2019 4.250 4.620 4.250 4.350 88,000 +0.06(+1.40%)
Aug 29, 2019 4.120 4.390 4.120 4.290 64,579 +0.17(+4.13%)
Aug 28, 2019 4.180 4.280 4.080 4.120 45,412 +0.00(+0.00%)
Aug 27, 2019 4.240 4.240 3.990 4.120 99,587 -0.05(-1.20%)
Aug 26, 2019 4.060 4.250 4.050 4.170 41,928 +0.10(+2.46%)
Aug 23, 2019 4.190 4.190 3.960 4.070 49,500 -0.11(-2.63%)
Aug 22, 2019 4.020 4.240 4.020 4.180 47,164 +0.25(+6.36%)
Aug 21, 2019 3.850 4.300 3.730 3.930 68,763 +0.06(+1.55%)
Aug 20, 2019 4.130 4.300 3.870 3.870 65,126 -0.21(-5.15%)
Aug 19, 2019 4.430 4.650 4.080 4.080 139,067 -0.29(-6.64%)
Aug 16, 2019 3.920 4.410 3.860 4.370 118,600 +0.43(+10.91%)
Aug 15, 2019 3.850 4.030 3.820 3.940 171,531 -0.01(-0.25%)
Aug 14, 2019 3.740 4.140 3.630 3.950 218,547 +0.04(+1.02%)
Aug 13, 2019 3.710 4.390 3.710 3.910 302,363 +0.17(+4.55%)
Aug 12, 2019 3.280 3.770 3.280 3.740 172,709 +0.46(+14.02%)
Aug 09, 2019 3.020 3.330 3.020 3.280 96,100 +0.29(+9.70%)
Aug 08, 2019 3.030 3.050 2.890 2.990 89,539 +0.03(+1.01%)
Aug 07, 2019 2.920 3.000 2.780 2.960 54,636 +0.03(+1.02%)
Aug 06, 2019 3.010 3.010 2.780 2.930 83,335 +0.01(+0.34%)
Aug 05, 2019 3.110 3.200 2.860 2.920 79,755 -0.19(-6.11%)
Aug 02, 2019 3.100 3.230 3.060 3.110 85,000 +0.01(+0.32%)
Aug 01, 2019 3.200 3.210 2.980 3.100 103,411 -0.03(-0.96%)
Jul 31, 2019 3.030 3.290 3.030 3.130 115,015 +0.06(+1.95%)
Jul 30, 2019 3.110 3.200 2.950 3.070 165,015 -0.05(-1.60%)
Jul 29, 2019 3.150 3.350 3.100 3.120 221,402 -0.05(-1.58%)
Jul 26, 2019 3.100 3.210 3.100 3.170 115,700 +0.03(+0.96%)
Jul 25, 2019 3.120 3.210 3.070 3.140 103,715 -0.06(-1.88%)
Jul 24, 2019 3.330 3.400 3.160 3.200 127,246 -0.13(-3.90%)
Jul 23, 2019 3.280 3.430 3.130 3.330 150,285 +0.02(+0.60%)
Jul 22, 2019 3.160 3.360 3.100 3.310 252,325 +0.12(+3.76%)
Jul 19, 2019 3.410 3.440 3.090 3.190 375,300 -0.21(-6.18%)
Jul 18, 2019 3.490 3.590 3.370 3.400 606,778 -0.31(-8.36%)
Jul 17, 2019 5.170 5.380 3.630 3.710 9,498,927 +0.32(+9.44%)
Jul 16, 2019 3.830 3.900 3.270 3.390 363,804 -0.56(-14.18%)
Jul 15, 2019 4.120 4.220 3.900 3.950 262,650 -0.16(-3.89%)
Jul 12, 2019 4.430 4.430 4.015 4.110 322,300 -0.18(-4.20%)
Jul 11, 2019 4.710 4.720 4.050 4.290 352,736 -0.38(-8.14%)
Jul 10, 2019 4.630 4.750 4.430 4.670 116,376 +0.03(+0.65%)
Jul 09, 2019 4.610 4.807 4.580 4.640 62,642 -0.04(-0.85%)
Jul 08, 2019 4.900 4.999 4.680 4.680 77,442 -0.30(-6.02%)
Jul 05, 2019 5.080 5.080 4.711 4.980 148,700 -0.17(-3.30%)
Jul 03, 2019 4.570 5.600 4.360 5.150 218,900 +0.42(+8.88%)
Jul 02, 2019 4.860 5.080 4.420 4.730 463,565 +4.30(+1000.00%)
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.