Francesca's Holdings Corp $14.09

down 0.00


18/9/2014 04:00 PM  |  NASDAQ : FRAN  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
9/18/201414.1214.1713.9314.09845,718
9/17/201413.9914.1113.8314.02759,418
9/16/201413.5714.1113.5113.99506,236
9/15/201414.0014.1513.5813.60600,639
9/12/201414.2014.2513.9514.06602,057
9/11/201413.9714.5113.8614.181,337,253
9/10/201413.3914.2513.3914.092,075,803
9/9/201413.0013.7912.9613.344,876,597
9/8/201413.4814.0113.4813.971,392,193
9/5/201413.6513.8513.1713.43849,925
9/4/201413.4613.7713.4513.651,008,912
9/3/201413.7013.8113.4613.48721,636
9/2/201414.0414.1013.5213.63942,150
8/29/201414.1914.2613.9614.00613,486
8/28/201414.6214.6514.0514.19711,599
8/27/201414.6514.9014.4814.73587,349
8/26/201414.2314.7614.1614.66860,900
8/25/201414.0814.2514.0214.18421,520
8/22/201413.8714.0613.7914.01372,458
8/21/201413.7613.9713.5813.87454,167
8/20/201413.5913.8313.5113.79680,537
8/19/201413.2213.7913.1713.62540,481
8/18/201412.9413.2612.8313.18461,834
8/15/201412.9112.9312.5712.83456,218
8/14/201412.6212.9012.4912.84368,706
8/13/201412.8412.9912.4512.58538,055
8/12/201413.3613.4612.8012.85654,341
8/11/201413.5013.5013.2513.37458,266
8/8/201413.0113.4912.9713.45508,405
8/7/201413.3713.3712.9412.98505,546
8/6/201412.9413.3712.9413.30611,319
8/5/201412.7313.1212.6013.03620,408
8/4/201412.5112.9012.4812.84954,985
8/1/201412.8012.8812.4812.49769,720
7/31/201412.5512.8312.4912.781,129,380
7/30/201412.7712.7712.3912.641,424,009
7/29/201412.9312.9512.6612.681,534,021
7/28/201413.0613.2412.8912.90953,451
7/25/201413.5713.5913.0213.081,049,259
7/24/201413.4713.8813.4213.641,058,220
7/23/201413.4513.6613.4313.52663,475
7/22/201413.7013.8613.4613.48574,201
7/21/201413.8814.0113.5913.66564,768
7/18/201413.7113.9613.4213.91914,700
7/17/201413.9314.0313.7313.77581,870
7/16/201414.3314.3313.8213.93763,599
7/15/201414.4414.4914.1514.24550,800
7/14/201414.3714.5314.2514.41780,316
7/11/201414.5014.7914.1014.23902,450
7/10/201414.5114.7814.4114.57630,851
7/9/201414.9014.9414.7014.77840,258
7/8/201414.9415.0914.5114.88689,051
7/7/201415.2915.5514.9114.95541,116
7/3/201415.0915.5115.0815.34385,537
7/2/201415.0115.3315.0015.03619,510
7/1/201414.7515.1114.7015.04827,360
6/30/201414.6514.8614.4614.74552,750
6/27/201414.4714.7414.4114.701,360,309
6/26/201414.8214.9314.3414.49972,007
6/25/201414.8514.9814.7414.83702,271
6/24/201414.8615.0914.7714.89873,724
6/23/201414.8915.0114.8214.91666,023
6/20/201414.8614.9414.6814.851,762,736
6/19/201414.9415.0814.7214.77840,500
6/18/201415.0515.1814.8314.91935,406
6/17/201414.9415.3214.7815.001,510,700
6/16/201414.6315.1014.5314.991,473,701
6/13/201414.3414.7214.1614.701,848,350
6/12/201413.9914.3513.8214.262,081,399
6/11/201413.3214.1813.3214.063,400,553
6/10/201413.6914.0013.1213.558,042,087
6/9/201415.0315.6914.9615.282,335,435
6/6/201415.0315.7414.7715.041,809,728
6/5/201415.1515.2614.8015.041,048,783
6/4/201414.9815.3714.9815.15964,116
6/3/201414.9915.4014.8015.10948,272
6/2/201415.3715.4714.9015.06885,941
5/30/201415.9315.9915.2915.341,218,739
5/29/201415.8615.9715.7515.92349,491
5/28/201416.2016.3515.6015.74583,109
5/27/201416.2216.4716.0816.14618,847
5/23/201416.0116.1015.8216.07419,965
5/22/201415.7716.3615.7716.00474,049
5/21/201416.1016.1915.6815.78736,408
5/20/201416.6916.7215.8016.041,144,234
5/19/201416.7016.7716.4616.68679,546
5/16/201416.4416.7816.4416.77551,490
5/15/201416.7616.7616.2416.38606,737
5/14/201417.0017.1516.6316.75524,331
5/13/201416.8817.3416.7716.99912,730
5/12/201416.0916.9116.0816.84856,375
5/9/201415.6316.1015.5616.08690,116
5/8/201415.3316.3415.3315.71784,630
5/7/201415.6615.6915.0115.291,137,778
5/6/201416.1716.2815.6215.64838,400
5/5/201416.2116.3916.0016.18731,448
5/2/201416.4116.8716.2316.27830,670
5/1/201416.3516.6716.2216.34732,072
4/30/201416.3716.5116.1116.361,065,222
4/29/201416.1816.7616.1016.43783,810
Trading Center