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 (%)
Jun 28, 2013 26.96 27.99 26.77 27.79 2,256,418 +0.79(+2.93%)
Jun 26, 2013 27.40 27.42 26.25 27.00 0 -0.16(-0.59%)
Jun 25, 2013 26.76 27.37 26.72 27.16 0 +1.13(+4.34%)
Jun 24, 2013 26.46 26.82 25.99 26.03 0 -0.72(-2.69%)
Jun 21, 2013 25.84 27.34 25.77 26.75 2,740,467 +1.01(+3.92%)
Jun 20, 2013 24.69 25.89 24.43 25.74 0 +0.79(+3.17%)
Jun 19, 2013 25.36 25.74 24.94 24.95 0 -0.49(-1.93%)
Jun 18, 2013 25.77 26.04 24.91 25.44 0 -0.33(-1.28%)
Jun 17, 2013 26.56 26.67 25.48 25.77 0 -0.43(-1.64%)
Jun 14, 2013 26.27 26.34 25.87 26.20 0 -0.14(-0.53%)
Jun 13, 2013 26.03 26.43 25.90 26.34 606,599 +0.31(+1.19%)
Jun 12, 2013 26.17 26.45 25.80 26.03 855,924 +0.10(+0.39%)
Jun 11, 2013 26.64 26.74 25.89 25.93 1,150,731 -0.99(-3.68%)
Jun 10, 2013 27.62 27.85 26.80 26.92 0 -0.67(-2.43%)
Jun 07, 2013 27.66 27.74 27.03 27.59 0 +0.22(+0.80%)
Jun 06, 2013 27.50 27.99 26.58 27.37 4,920,402 -2.72(-9.04%)
Jun 05, 2013 29.76 30.59 29.18 30.09 2,905,223 +0.55(+1.86%)
Jun 04, 2013 28.72 29.83 28.43 29.54 0 +0.71(+2.46%)
Jun 03, 2013 28.74 29.05 27.66 28.83 1,323,345 +0.28(+0.98%)
May 31, 2013 28.46 29.33 28.28 28.55 1,039,019 -0.09(-0.31%)
May 30, 2013 29.04 29.20 28.63 28.64 821,291 -0.22(-0.76%)
May 29, 2013 29.50 29.92 28.75 28.86 942,979 -0.63(-2.14%)
May 28, 2013 30.18 30.50 29.34 29.49 862,855 -0.06(-0.20%)
May 24, 2013 30.13 30.42 29.38 29.55 0 -0.96(-3.15%)
May 23, 2013 30.46 30.94 30.08 30.51 0 -0.37(-1.20%)
May 22, 2013 31.48 32.43 30.68 30.88 0 -0.72(-2.28%)
May 21, 2013 31.50 32.35 31.49 31.60 0 +0.12(+0.38%)
May 20, 2013 29.95 31.56 29.87 31.48 0 +1.51(+5.04%)
May 17, 2013 29.34 30.25 29.24 29.97 0 +0.68(+2.32%)
May 16, 2013 29.02 29.31 28.57 29.29 652,910 +0.13(+0.45%)
May 15, 2013 29.78 29.97 29.10 29.16 0 -0.93(-3.09%)
May 13, 2013 29.80 30.51 29.58 30.09 0 +0.57(+1.93%)
May 10, 2013 28.45 29.60 28.44 29.52 0 +1.15(+4.05%)
May 09, 2013 27.58 28.53 27.58 28.37 0 +0.83(+3.01%)
May 08, 2013 27.45 27.67 27.04 27.54 0 +0.07(+0.25%)
May 07, 2013 27.72 27.80 27.32 27.47 0 -0.10(-0.36%)
May 06, 2013 28.05 28.21 27.38 27.57 0 -0.40(-1.43%)
May 03, 2013 27.04 28.05 27.04 27.97 0 +1.29(+4.84%)
May 02, 2013 26.88 27.21 26.42 26.68 0 -0.19(-0.71%)
May 01, 2013 28.61 28.61 26.83 26.87 1,251,912 -1.69(-5.92%)
Apr 30, 2013 28.36 29.01 28.25 28.56 0 +0.15(+0.53%)
Apr 29, 2013 29.28 29.53 28.13 28.41 1,307,784 -0.84(-2.87%)
Apr 26, 2013 29.05 29.38 29.03 29.25 1,047,893 +0.22(+0.76%)
Apr 25, 2013 29.24 29.46 28.49 29.03 2,545,080 +1.19(+4.27%)
Apr 24, 2013 27.86 28.16 27.33 27.84 543,721 +0.08(+0.29%)
Apr 23, 2013 28.04 28.12 27.03 27.76 569,895 +0.00(+0.00%)
Apr 22, 2013 27.79 27.96 27.28 27.76 324,489 +0.01(+0.04%)
Apr 19, 2013 27.35 28.28 27.05 27.75 618,340 +0.52(+1.91%)
Apr 18, 2013 28.03 28.12 26.90 27.23 585,197 -0.82(-2.92%)
Apr 17, 2013 28.69 29.01 27.56 28.05 837,562 -0.99(-3.41%)
Apr 16, 2013 28.98 29.38 28.55 29.04 1,073,206 +0.27(+0.94%)
Apr 15, 2013 28.83 29.55 28.42 28.77 975,951 -0.40(-1.37%)
Apr 12, 2013 28.95 29.60 28.76 29.17 322,296 +0.02(+0.07%)
Apr 11, 2013 28.92 29.59 28.92 29.15 1,038,612 +0.28(+0.97%)
Apr 10, 2013 28.06 28.92 28.00 28.87 1,317,215 +0.80(+2.85%)
Apr 09, 2013 28.60 28.80 28.04 28.07 755,360 -0.43(-1.51%)
Apr 08, 2013 28.39 28.63 28.01 28.50 611,022 +0.21(+0.74%)
Apr 05, 2013 27.17 28.41 26.65 28.29 1,054,476 +0.57(+2.06%)
Apr 04, 2013 28.47 28.75 27.55 27.72 842,915 -0.75(-2.63%)
Apr 03, 2013 28.73 28.99 28.02 28.47 700,670 -0.29(-1.01%)
Apr 02, 2013 28.86 29.54 28.45 28.76 1,055,026 +0.07(+0.24%)
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.