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 (%)
Feb 28, 2014 19.66 20.21 19.38 19.57 811,330 -0.14(-0.71%)
Feb 27, 2014 19.26 20.05 19.20 19.71 1,193,674 +0.75(+3.96%)
Feb 26, 2014 18.32 19.35 18.32 18.96 1,174,927 +0.77(+4.23%)
Feb 25, 2014 18.13 18.38 17.97 18.19 628,927 +0.08(+0.44%)
Feb 24, 2014 18.15 18.31 17.99 18.11 596,356 +0.14(+0.78%)
Feb 21, 2014 18.05 18.65 17.91 17.97 507,034 +0.04(+0.22%)
Feb 20, 2014 18.12 18.24 17.73 17.93 589,059 -0.15(-0.83%)
Feb 19, 2014 18.08 18.47 17.95 18.08 873,310 -0.04(-0.22%)
Feb 18, 2014 18.02 18.34 17.83 18.12 758,181 +0.13(+0.72%)
Feb 14, 2014 18.20 17.99 17.99 17.99 382,100 -0.28(-1.53%)
Feb 13, 2014 18.02 18.46 17.81 18.27 497,452 +0.16(+0.88%)
Feb 12, 2014 18.47 18.83 18.07 18.11 592,605 -0.33(-1.79%)
Feb 11, 2014 18.50 18.73 18.22 18.44 421,243 -0.08(-0.43%)
Feb 10, 2014 19.00 19.15 18.27 18.52 583,019 -0.46(-2.42%)
Feb 07, 2014 18.66 19.21 18.66 18.98 386,295 +0.30(+1.61%)
Feb 06, 2014 17.81 19.03 17.81 18.68 748,073 +0.89(+5.00%)
Feb 05, 2014 18.10 18.63 17.54 17.79 732,087 -0.39(-2.15%)
Feb 04, 2014 18.21 18.89 18.18 18.18 622,819 +0.05(+0.28%)
Feb 03, 2014 19.00 19.18 18.08 18.13 616,623 -0.87(-4.58%)
Jan 31, 2014 18.80 19.28 18.77 19.00 458,129 -0.10(-0.52%)
Jan 30, 2014 19.36 19.85 19.07 19.10 674,154 -0.13(-0.68%)
Jan 29, 2014 19.33 19.66 18.82 19.23 1,756,010 -1.22(-5.97%)
Jan 28, 2014 21.10 21.10 19.67 20.45 1,028,280 +0.89(+4.55%)
Jan 27, 2014 19.80 19.91 19.01 19.56 916,828 -0.03(-0.15%)
Jan 24, 2014 20.28 20.35 19.52 19.59 816,170 -0.81(-3.97%)
Jan 23, 2014 20.47 20.47 20.00 20.40 394,612 -0.12(-0.58%)
Jan 22, 2014 20.28 20.66 19.98 20.52 467,020 +0.21(+1.03%)
Jan 21, 2014 20.62 20.64 20.16 20.31 541,196 -0.08(-0.39%)
Jan 17, 2014 20.86 20.39 20.39 20.39 553,100 -0.49(-2.35%)
Jan 16, 2014 20.78 21.15 20.62 20.88 662,079 +0.03(+0.14%)
Jan 15, 2014 21.14 21.14 20.71 20.85 883,753 -0.29(-1.37%)
Jan 14, 2014 21.62 21.99 21.13 21.14 1,240,255 -0.09(-0.42%)
Jan 13, 2014 22.22 22.58 20.94 21.23 2,174,786 -1.27(-5.64%)
Jan 10, 2014 20.01 22.60 19.65 22.50 6,697,802 +4.42(+24.45%)
Jan 09, 2014 18.39 18.64 17.87 18.08 1,258,804 -0.56(-3.00%)
Jan 08, 2014 18.37 18.71 18.03 18.64 787,216 +0.27(+1.47%)
Jan 07, 2014 18.81 18.90 18.32 18.37 941,358 -0.33(-1.76%)
Jan 06, 2014 18.33 18.81 18.16 18.70 1,007,776 +0.39(+2.13%)
Jan 03, 2014 18.21 18.39 17.85 18.31 648,051 +0.09(+0.49%)
Jan 02, 2014 18.32 18.68 18.09 18.22 647,035 -0.18(-0.98%)
Dec 31, 2013 18.45 18.40 18.40 18.40 611,300 -0.03(-0.16%)
Dec 30, 2013 18.32 18.75 18.14 18.43 556,139 +0.12(+0.66%)
Dec 27, 2013 18.25 18.71 18.25 18.31 508,209 +0.10(+0.55%)
Dec 26, 2013 18.29 18.58 18.21 18.21 377,649 -0.05(-0.27%)
Dec 24, 2013 18.23 18.49 18.18 18.26 342,088 +0.02(+0.11%)
Dec 23, 2013 18.00 18.47 17.84 18.24 1,008,365 +0.44(+2.47%)
Dec 20, 2013 17.55 18.20 17.51 17.80 1,649,747 +0.28(+1.60%)
Dec 19, 2013 18.13 18.36 17.51 17.52 956,367 -0.64(-3.52%)
Dec 18, 2013 17.84 18.30 17.70 18.16 1,637,010 +0.35(+1.97%)
Dec 17, 2013 17.52 17.82 17.38 17.81 951,159 +0.28(+1.60%)
Dec 16, 2013 17.00 17.61 16.93 17.53 1,020,171 +0.59(+3.48%)
Dec 13, 2013 17.17 17.17 16.85 16.94 1,064,186 -0.21(-1.22%)
Dec 12, 2013 16.97 17.39 16.97 17.15 1,142,691 +0.18(+1.06%)
Dec 11, 2013 17.12 17.33 16.88 16.97 906,664 -0.18(-1.05%)
Dec 10, 2013 16.90 17.22 16.77 17.15 901,916 +0.12(+0.70%)
Dec 09, 2013 17.02 17.30 16.93 17.03 1,008,503 +0.01(+0.06%)
Dec 06, 2013 17.14 17.59 16.91 17.02 0 -0.08(-0.47%)
Dec 05, 2013 15.79 17.33 15.62 17.10 0 -1.00(-5.52%)
Dec 04, 2013 18.21 18.45 17.71 18.10 0 -0.13(-0.71%)
Dec 03, 2013 18.78 19.01 18.16 18.23 0 -0.62(-3.29%)
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.