$15.43 +0.15 (%) Francesca's Holdings Corp - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
9/30/201615.3715.6115.1215.431,231,237
9/29/201615.4215.6415.2015.28995,916
9/28/201615.8515.8915.3415.421,001,063
9/27/201615.8916.3015.7915.851,410,978
9/26/201615.0415.5815.0015.261,244,920
9/23/201615.2115.5215.0515.131,216,041
9/22/201615.3515.4615.0015.19784,388
9/21/201615.3515.4415.1015.31834,455
9/20/201615.3015.5715.0415.171,037,542
9/19/201615.5015.7415.3115.321,468,145
9/16/201615.3415.5115.2415.441,344,366
9/15/201615.0115.5114.9515.491,249,797
9/14/201615.1115.3414.9315.101,663,968
9/13/201615.3115.6514.8614.991,255,118
9/12/201615.2215.6115.1115.512,250,050
9/9/201615.8715.8715.2115.271,677,577
9/8/201615.1516.2015.0216.032,824,378
9/7/201615.8615.9014.3314.976,524,789
9/6/201613.8714.1413.5713.991,306,900
9/2/201613.6213.8513.3713.80653,191
9/1/201613.6513.7513.3513.59680,129
8/31/201613.8013.9613.5913.65602,224
8/30/201614.0314.3913.5913.74804,232
8/29/201613.9614.3313.8114.14572,034
8/26/201613.9114.2313.7913.88512,822
8/25/201614.0514.2213.7213.91531,384
8/24/201614.0614.3713.7514.00662,171
8/23/201614.1914.4014.0114.15558,180
8/22/201614.3014.3314.0114.11538,630
8/19/201614.1114.3014.0314.28469,134
8/18/201613.7414.1913.6214.18607,912
8/17/201613.8013.9213.5813.62718,887
8/16/201613.9214.0513.7613.90680,509
8/15/201613.5313.9313.5013.93409,646
8/12/201613.5413.5613.2513.49928,749
8/11/201613.3513.8213.0413.49620,632
8/10/201613.1613.3813.0113.02371,515
8/9/201613.1913.4712.9313.20703,853
8/8/201613.2513.4013.0313.25497,161
8/5/201612.7413.2812.5113.20908,743
8/4/201612.3312.6712.3112.57538,833
8/3/201612.3612.4111.9612.31755,088
8/2/201612.8312.8312.2412.49862,833
8/1/201612.6712.8912.4412.83488,469
7/29/201612.5512.8112.3112.71896,751
7/28/201612.8712.9612.3712.55546,763
7/27/201612.7212.9612.5712.86687,411
7/26/201612.5912.9012.5512.64615,958
7/25/201612.2212.6811.6712.61541,632
7/22/201612.3012.3012.0012.21469,400
7/21/201612.4512.6212.1312.30674,491
7/20/201612.3012.4912.0612.43450,753
7/19/201612.3912.4612.1612.28429,709
7/18/201612.2012.5412.0912.38662,189
7/15/201612.1612.4912.0012.12724,503
7/14/201612.3312.5012.1512.34915,333
7/13/201612.5012.6112.0412.27905,522
7/12/201612.4512.6812.4312.48868,988
7/11/201611.9912.5811.9812.431,313,713
7/8/201611.4612.0911.4011.851,091,175
7/7/201611.2511.4811.1411.31756,098
7/6/201611.0211.3510.9711.30880,619
7/5/201611.2811.2910.8811.031,103,710
7/1/201611.0611.6310.9611.451,005,505
6/30/201611.1411.1910.9011.05813,468
6/29/201610.6411.1610.5611.081,139,163
6/28/201610.5110.9010.5010.591,062,555
6/27/201610.6010.699.9910.261,099,909
6/24/201610.4510.8010.1410.731,162,638
6/23/201610.8611.0310.7210.81683,994
6/22/201610.9811.0210.6710.74901,963
6/21/201610.9111.0310.6711.001,095,856
6/20/201610.9411.1410.7710.861,063,648
6/17/201610.5810.9510.5810.831,855,431
6/16/201610.7110.7210.4410.54853,162
6/15/201610.5411.0510.5410.721,382,126
6/14/201610.6110.9610.4110.541,302,909
6/13/201610.1110.679.9610.531,606,127
6/10/201610.3210.469.7510.112,287,084
6/9/201610.9911.1110.3510.633,121,151
6/8/201610.5310.6510.3410.441,495,162
6/7/201610.5010.7010.4110.531,494,530
6/6/201610.6010.7110.4110.49981,093
6/3/201610.5310.6710.4310.50984,787
6/2/201610.4710.6910.3910.641,620,896
6/1/201610.4310.6810.4010.471,275,200
5/31/201610.5510.6910.3510.421,570,002
5/27/201610.3410.6210.3410.491,120,351
5/26/201610.1810.5110.1810.40980,199
5/25/201610.2210.289.8210.192,153,628
5/24/201610.4610.5310.1510.191,852,531
5/23/201610.5410.7710.4310.451,078,843
5/20/201610.4710.6210.3010.561,555,427
5/19/201610.4610.6510.3510.412,167,237
5/18/201610.3510.8410.3410.402,884,907
5/17/201611.1911.2610.2010.5014,584,365
5/16/201614.9415.1914.7514.91874,405
5/13/201614.9615.3114.8214.881,089,552
5/12/201615.0215.2014.7715.08847,121
5/11/201615.4415.7015.0015.041,227,979
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center