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 (%)
Dec 31, 2012 24.30 26.09 24.30 25.95 1,022,286 +1.03(+4.13%)
Dec 28, 2012 24.72 25.24 24.20 24.92 676,596 -0.05(-0.20%)
Dec 27, 2012 24.54 25.15 23.92 24.97 782,167 +0.53(+2.17%)
Dec 26, 2012 25.83 25.83 24.30 24.44 1,313,066 -1.35(-5.23%)
Dec 24, 2012 25.56 26.01 25.20 25.79 370,754 +0.18(+0.70%)
Dec 21, 2012 26.27 26.47 25.45 25.61 2,305,102 -0.75(-2.85%)
Dec 20, 2012 27.56 27.70 26.12 26.36 970,286 -0.75(-2.77%)
Dec 19, 2012 26.83 28.09 26.77 27.11 2,956,177 +0.33(+1.23%)
Dec 18, 2012 25.97 26.90 25.92 26.78 1,223,254 +0.84(+3.24%)
Dec 17, 2012 25.32 26.00 25.30 25.94 1,210,541 +1.28(+5.19%)
Dec 14, 2012 23.93 24.67 23.86 24.66 942,290 +0.60(+2.49%)
Dec 13, 2012 24.02 24.49 23.65 24.06 1,543,510 +0.96(+4.16%)
Dec 12, 2012 23.08 23.77 22.90 23.10 974,568 +0.01(+0.04%)
Dec 11, 2012 22.75 23.35 22.68 23.09 1,084,837 +0.55(+2.44%)
Dec 10, 2012 23.84 24.12 22.31 22.54 1,902,987 -1.29(-5.41%)
Dec 07, 2012 24.57 25.04 23.15 23.83 2,134,419 -0.83(-3.37%)
Dec 06, 2012 27.04 27.11 24.53 24.66 3,603,635 -2.34(-8.67%)
Dec 05, 2012 29.59 29.70 26.63 27.00 4,115,055 +0.19(+0.71%)
Dec 04, 2012 26.63 27.21 25.55 26.81 2,641,908 +0.78(+3.00%)
Nov 30, 2012 25.66 26.24 25.36 26.03 990,202 +0.49(+1.92%)
Nov 29, 2012 26.40 26.95 25.41 25.54 969,541 -0.53(-2.03%)
Nov 28, 2012 25.39 26.39 24.95 26.07 1,061,129 +0.61(+2.40%)
Nov 27, 2012 26.44 27.25 25.26 25.46 1,019,278 -1.06(-4.00%)
Nov 26, 2012 26.91 26.93 25.72 26.52 699,261 -0.22(-0.82%)
Nov 23, 2012 26.64 27.15 26.40 26.74 307,552 +0.16(+0.60%)
Nov 21, 2012 26.08 26.66 25.50 26.58 537,339 +0.49(+1.88%)
Nov 20, 2012 25.69 26.18 25.50 26.09 320,978 +0.19(+0.73%)
Nov 19, 2012 25.15 25.97 24.97 25.90 640,614 +1.13(+4.56%)
Nov 16, 2012 24.45 25.37 24.24 24.77 987,070 +0.82(+3.42%)
Nov 15, 2012 24.39 24.46 23.76 23.95 807,313 -0.50(-2.04%)
Nov 14, 2012 24.85 25.34 24.39 24.45 1,164,280 -0.15(-0.61%)
Nov 13, 2012 24.68 24.86 24.17 24.60 938,345 -0.32(-1.28%)
Nov 12, 2012 25.31 25.40 24.53 24.92 927,907 -0.33(-1.31%)
Nov 09, 2012 24.91 25.41 24.37 25.25 843,635 +0.15(+0.60%)
Nov 08, 2012 26.01 26.24 25.03 25.10 1,004,375 -1.09(-4.16%)
Nov 07, 2012 26.79 26.97 26.05 26.19 830,884 -0.81(-3.00%)
Nov 06, 2012 28.03 28.17 26.52 27.00 1,438,878 -0.54(-1.97%)
Nov 05, 2012 27.95 28.09 27.09 27.54 980,589 -0.33(-1.18%)
Nov 02, 2012 29.33 29.72 27.80 27.87 1,001,982 -1.43(-4.88%)
Nov 01, 2012 29.59 30.47 28.91 29.30 858,442 -0.23(-0.78%)
Oct 31, 2012 29.01 29.91 28.29 29.53 730,837 +0.23(+0.78%)
Oct 26, 2012 29.52 29.30 29.30 29.30 889,700 -0.15(-0.51%)
Oct 25, 2012 29.70 29.97 28.94 29.45 699,037 -0.06(-0.20%)
Oct 24, 2012 29.99 30.38 29.20 29.51 685,199 +0.19(+0.65%)
Oct 23, 2012 28.00 29.50 27.91 29.32 1,162,284 -0.06(-0.20%)
Oct 19, 2012 30.16 30.50 28.90 29.38 1,183,895 -0.86(-2.84%)
Oct 18, 2012 30.66 30.66 29.62 30.24 1,250,627 -0.55(-1.79%)
Oct 17, 2012 30.71 30.94 30.08 30.79 952,498 +0.05(+0.16%)
Oct 16, 2012 30.13 30.86 29.61 30.74 1,320,108 +0.86(+2.88%)
Oct 15, 2012 29.30 29.96 28.83 29.88 971,968 +0.64(+2.19%)
Oct 12, 2012 30.24 30.70 28.87 29.24 1,170,251 -0.50(-1.68%)
Oct 11, 2012 30.30 31.00 29.61 29.74 795,419 -0.28(-0.93%)
Oct 10, 2012 30.07 30.56 29.35 30.02 825,267 +0.09(+0.30%)
Oct 09, 2012 31.31 31.34 29.77 29.93 1,018,662 -1.43(-4.56%)
Oct 08, 2012 30.94 31.50 30.83 31.36 358,608 +0.08(+0.26%)
Oct 05, 2012 31.20 31.77 30.90 31.28 337,907 +0.15(+0.48%)
Oct 04, 2012 30.62 31.19 30.22 31.13 729,847 +0.73(+2.40%)
Oct 03, 2012 30.57 30.95 30.00 30.40 507,163 -0.13(-0.43%)
Oct 02, 2012 31.44 32.00 30.47 30.53 867,773 -0.96(-3.05%)
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.