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 31, 2017 16.41 16.50 15.33 15.35 1,091,806 -1.10(-6.69%)
Mar 30, 2017 16.20 16.47 16.01 16.45 813,623 +0.15(+0.92%)
Mar 29, 2017 16.10 16.50 16.06 16.30 647,982 +0.20(+1.24%)
Mar 28, 2017 15.91 16.10 15.53 16.10 1,125,767 +0.24(+1.51%)
Mar 27, 2017 15.62 16.07 15.50 15.86 913,240 -0.09(-0.56%)
Mar 24, 2017 15.99 16.00 15.73 15.95 363,452 -0.11(-0.68%)
Mar 23, 2017 15.75 16.30 15.57 16.06 899,238 +0.35(+2.23%)
Mar 22, 2017 15.00 15.78 14.96 15.71 1,801,123 +0.01(+0.06%)
Mar 21, 2017 17.32 17.35 15.58 15.70 3,840,060 +0.17(+1.09%)
Mar 20, 2017 16.48 16.77 15.52 15.53 1,538,108 -0.95(-5.76%)
Mar 17, 2017 16.15 16.49 16.10 16.48 1,333,797 +0.29(+1.79%)
Mar 16, 2017 16.50 16.60 16.14 16.19 536,389 -0.15(-0.92%)
Mar 15, 2017 16.13 16.39 15.87 16.34 734,098 +0.23(+1.46%)
Mar 14, 2017 15.86 16.13 15.60 16.11 901,151 +0.12(+0.72%)
Mar 13, 2017 16.13 16.17 15.73 15.99 613,320 -0.12(-0.74%)
Mar 10, 2017 15.95 16.24 15.76 16.11 619,494 +0.27(+1.70%)
Mar 09, 2017 16.48 16.68 15.79 15.84 1,054,885 -0.75(-4.52%)
Mar 08, 2017 16.49 16.85 16.43 16.59 424,817 +0.08(+0.48%)
Mar 07, 2017 16.60 16.80 16.46 16.51 291,344 -0.18(-1.08%)
Mar 06, 2017 16.55 16.72 16.34 16.69 406,933 +0.09(+0.54%)
Mar 03, 2017 16.90 17.14 16.39 16.60 390,701 -0.34(-2.01%)
Mar 02, 2017 16.70 17.16 16.36 16.94 483,381 +0.19(+1.13%)
Mar 01, 2017 17.04 17.05 16.29 16.75 1,055,768 -0.22(-1.30%)
Feb 28, 2017 17.40 17.40 16.86 16.97 655,451 -0.53(-3.03%)
Feb 27, 2017 17.00 17.54 16.92 17.50 441,231 +0.40(+2.34%)
Feb 24, 2017 16.83 17.52 16.66 17.10 673,057 +0.35(+2.09%)
Feb 23, 2017 18.48 18.63 16.71 16.75 1,282,733 -1.70(-9.21%)
Feb 22, 2017 18.22 18.45 18.05 18.45 479,307 +0.25(+1.37%)
Feb 21, 2017 18.24 18.48 18.04 18.20 588,937 +0.17(+0.94%)
Feb 17, 2017 18.03 18.03 18.03 0 +0.17(+0.95%)
Feb 16, 2017 18.28 18.51 17.76 17.86 474,483 -0.45(-2.46%)
Feb 15, 2017 18.64 18.99 18.12 18.31 513,155 -0.43(-2.29%)
Feb 14, 2017 18.43 19.09 18.43 18.74 594,406 +0.29(+1.57%)
Feb 13, 2017 18.82 19.00 18.27 18.45 696,431 -0.35(-1.86%)
Feb 10, 2017 18.24 18.83 18.05 18.80 672,270 +0.67(+3.70%)
Feb 09, 2017 17.73 18.49 17.73 18.13 583,057 +0.40(+2.26%)
Feb 08, 2017 17.18 17.83 16.95 17.73 612,848 +0.44(+2.54%)
Feb 07, 2017 17.66 17.71 17.28 17.29 335,498 -0.23(-1.31%)
Feb 06, 2017 17.75 17.94 17.41 17.52 588,274 -0.31(-1.74%)
Feb 03, 2017 17.73 18.28 17.53 17.83 461,746 +0.16(+0.91%)
Feb 02, 2017 17.35 18.06 17.07 17.67 832,751 +0.35(+2.02%)
Feb 01, 2017 17.50 17.69 16.96 17.32 808,756 -0.12(-0.69%)
Jan 31, 2017 16.90 17.48 16.65 17.44 959,625 +0.37(+2.17%)
Jan 30, 2017 16.85 17.27 16.62 17.07 724,207 +0.09(+0.53%)
Jan 27, 2017 17.35 17.41 16.80 16.98 662,641 -0.43(-2.47%)
Jan 26, 2017 17.97 18.15 17.38 17.41 519,796 -0.52(-2.90%)
Jan 25, 2017 18.03 18.15 17.64 17.93 664,898 -0.04(-0.22%)
Jan 24, 2017 17.88 17.98 17.56 17.97 505,128 +0.17(+0.96%)
Jan 23, 2017 17.99 17.99 17.57 17.80 467,634 -0.20(-1.11%)
Jan 20, 2017 18.00 18.23 17.72 18.00 563,891 +0.12(+0.67%)
Jan 19, 2017 18.69 18.78 17.82 17.88 754,189 -0.88(-4.69%)
Jan 18, 2017 18.54 18.77 18.07 18.76 855,064 +0.13(+0.70%)
Jan 17, 2017 18.37 19.47 18.34 18.63 731,766 +0.26(+1.42%)
Jan 13, 2017 18.37 18.37 18.37 0 +0.16(+0.88%)
Jan 12, 2017 18.25 18.36 17.98 18.21 814,530 -0.04(-0.22%)
Jan 11, 2017 19.01 19.13 18.13 18.25 966,804 -0.63(-3.34%)
Jan 10, 2017 18.56 19.20 18.11 18.88 1,428,038 +0.13(+0.69%)
Jan 09, 2017 18.28 19.47 18.28 18.75 2,818,333 +1.31(+7.51%)
Jan 06, 2017 17.51 17.62 17.07 17.44 1,804,646 +0.19(+1.10%)
Jan 05, 2017 18.43 18.43 16.83 17.25 2,751,464 -1.03(-5.63%)
Jan 04, 2017 18.08 18.61 17.90 18.28 1,484,096 +0.23(+1.27%)
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.