FRANCESCAS HOLDINGS $29.55

down -0.96


24/5/2013 04:24 PM  |  NASDAQ : FRAN  |  Industries : Retail Trade / Clothing Stores
Type:

FRAN historical data

Date Open High Low Close Volume
5/24/2013 30.13 30.42 29.38 29.55 16095
5/23/2013 30.46 30.94 30.08 30.51 6095
5/22/2013 31.48 32.43 30.68 30.88 9253
5/21/2013 31.50 32.35 31.49 31.60 15236
5/20/2013 29.95 31.56 29.87 31.48 17031
5/17/2013 29.34 30.25 29.24 29.97 6409
5/16/2013 29.02 29.31 28.57 29.29 6530
5/15/2013 29.78 29.97 29.10 29.16 6066
5/14/2013 30.06 30.37 29.79 29.97 8053
5/13/2013 29.80 30.51 29.58 30.09 13580
5/10/2013 28.45 29.60 28.44 29.52 15546
5/9/2013 27.58 28.53 27.58 28.37 8446
5/8/2013 27.45 27.67 27.04 27.54 10722
5/7/2013 27.72 27.80 27.32 27.47 10025
5/6/2013 28.05 28.21 27.38 27.57 6173
5/3/2013 27.04 28.39 27.04 27.97 10180
5/2/2013 26.88 27.21 26.42 26.68 10591
5/1/2013 28.61 28.61 26.83 26.87 12520
4/30/2013 28.36 29.01 28.25 28.56 83549
4/29/2013 29.28 29.53 28.13 28.41 13078
4/26/2013 29.05 29.38 28.76 29.25 10479
4/25/2013 29.24 29.46 28.49 29.03 25451
4/24/2013 27.86 28.16 27.33 27.84 5439
4/23/2013 28.04 28.12 27.03 27.76 5699
4/22/2013 27.79 27.96 27.28 27.76 3245
4/19/2013 27.35 28.28 27.05 27.75 6184
4/18/2013 28.03 28.12 26.90 27.23 5852
4/17/2013 28.69 29.01 27.56 28.05 8376
4/16/2013 28.98 29.38 28.55 29.04 10733
4/15/2013 28.83 29.55 28.42 28.77 9760
4/12/2013 28.95 29.60 28.76 29.17 3223
4/11/2013 28.92 29.59 28.92 29.15 10387
4/10/2013 28.06 28.92 28.00 28.87 13173
4/9/2013 28.60 28.80 28.04 28.07 7554
4/8/2013 28.39 28.63 28.01 28.50 6111
4/5/2013 27.17 28.41 26.65 28.29 10543
4/4/2013 28.47 28.75 27.55 27.72 8430
4/3/2013 28.73 28.99 28.02 28.47 7007
4/2/2013 28.86 29.54 28.45 28.76 10551
4/1/2013 28.47 28.85 28.39 28.69 8963
3/28/2013 28.87 28.87 28.31 28.72 12313
3/27/2013 28.40 28.96 28.25 28.52 38194
3/26/2013 30.67 30.70 29.67 30.15 6344
3/25/2013 29.60 30.98 29.08 30.67 16125
3/22/2013 28.91 29.65 28.51 29.56 5167
3/21/2013 28.67 29.06 28.20 28.83 6728
3/20/2013 28.78 29.80 28.00 28.91 33883
3/19/2013 27.65 27.94 25.74 26.98 24072
3/18/2013 27.20 27.57 26.41 27.44 9931
3/15/2013 28.09 28.44 27.36 27.52 9212
3/14/2013 27.67 28.46 27.42 28.19 5812
3/13/2013 26.94 28.07 26.81 27.68 10588
3/12/2013 26.45 26.98 25.95 26.41 4496
3/11/2013 26.47 26.67 26.12 26.54 3937
3/8/2013 26.43 27.25 26.21 26.59 2986
3/7/2013 26.53 27.17 25.95 26.07 3678
3/6/2013 26.82 27.16 26.35 26.62 5832
3/5/2013 26.36 27.12 26.27 26.79 4513
3/4/2013 25.38 26.12 25.02 26.11 4154
3/1/2013 24.94 25.71 24.56 25.54 6984
2/28/2013 25.78 26.16 25.35 25.45 5726
2/27/2013 25.38 26.38 25.32 25.90 7727
2/26/2013 24.91 25.62 24.31 24.87 10460
2/25/2013 25.26 25.89 24.54 24.81 8675
2/22/2013 25.30 25.31 24.02 25.02 10454
2/21/2013 26.00 26.14 24.77 25.07 6012
2/20/2013 26.94 27.23 25.96 26.00 8146
2/19/2013 27.70 27.78 26.84 26.98 7423
2/15/2013 27.82 28.10 27.21 27.63 5669
2/14/2013 27.11 28.15 27.07 27.74 8942
2/13/2013 26.95 28.04 26.95 27.27 6964
2/12/2013 27.40 27.48 26.03 26.99 12416
2/11/2013 26.88 27.75 26.83 27.30 10087
2/8/2013 26.59 27.10 26.26 27.04 7896
2/7/2013 27.07 27.41 25.83 26.41 13505
2/6/2013 27.71 28.18 26.68 27.00 6603
2/5/2013 27.94 28.32 27.60 27.79 6739
2/4/2013 28.47 29.08 27.66 27.76 8188
2/1/2013 28.61 29.25 27.92 28.65 7329
1/31/2013 27.37 28.72 27.20 28.40 10945
1/30/2013 28.39 28.56 26.91 27.47 9198
1/29/2013 28.62 28.80 28.34 28.52 6349
1/28/2013 28.89 29.13 28.50 28.68 5612
1/25/2013 28.69 29.25 28.50 28.75 5606
1/24/2013 28.50 29.27 28.50 28.78 9573
1/23/2013 28.75 28.92 28.07 28.67 8092
1/22/2013 28.90 29.41 28.30 28.92 6136
1/18/2013 28.10 28.88 27.77 28.88 14819
1/17/2013 26.71 28.27 26.71 28.05 14723
1/16/2013 27.20 27.75 26.62 26.83 6983
1/15/2013 27.00 27.82 26.99 27.53 7908
1/14/2013 29.55 29.79 25.49 27.22 49211
1/11/2013 27.55 29.30 27.52 28.23 15547
1/10/2013 27.57 27.84 26.70 27.57 5479
1/9/2013 27.29 28.02 27.08 27.53 6396
1/8/2013 27.63 27.67 26.79 27.13 7081
1/7/2013 26.76 27.64 26.51 27.53 11360
1/4/2013 27.46 27.96 26.59 27.02 8499
1/3/2013 26.42 27.94 26.36 27.56 9538
1/2/2013 26.78 26.91 25.64 26.66 10388
Marketplace
Trading Center