$11.17 +0.07 (%) Francesca's Holdings Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201511.0311.4711.0311.17539,934
8/27/201510.8711.2510.6811.10700,175
8/26/201510.5410.9110.5410.84831,968
8/25/201510.3710.6010.1810.37605,371
8/24/201510.1110.4410.0510.14723,165
8/21/201510.0710.4110.0710.24981,771
8/20/201510.2910.4010.1910.21631,879
8/19/201510.7210.9610.3810.49903,031
8/18/201511.0211.1210.1810.312,229,323
8/17/201511.3811.5411.1611.27834,544
8/14/201511.7511.8811.2811.36536,174
8/13/201512.0612.0611.7711.83557,179
8/12/201512.0312.1411.7712.05491,106
8/11/201511.9412.1511.9112.12506,670
8/10/201511.9612.1711.9412.00557,705
8/7/201511.9012.1211.8311.93951,955
8/6/201511.8311.9911.5311.86583,977
8/5/201511.8512.3711.6911.86913,222
8/4/201511.6811.8911.4411.51674,905
8/3/201512.1512.2011.5911.63543,849
7/31/201512.2612.4412.1312.16261,232
7/30/201511.9712.4511.9712.25700,414
7/29/201512.3912.4912.0512.05420,938
7/28/201512.2712.4411.9612.43648,597
7/27/201512.3712.3712.1512.34650,017
7/24/201512.5012.5012.3212.40341,499
7/23/201512.5812.7012.4112.46286,160
7/22/201512.3812.5912.3212.58424,934
7/21/201512.4712.5912.2012.42437,754
7/20/201512.7812.8512.4912.52248,610
7/17/201513.1513.2512.6912.77425,024
7/16/201513.1713.2813.0813.18582,631
7/15/201513.2813.3413.1013.13307,137
7/14/201513.2813.3713.1813.24317,025
7/13/201513.6013.6213.0513.34662,334
7/10/201513.3813.6113.2313.50375,828
7/9/201513.3613.5313.0213.26655,393
7/8/201513.2613.4112.8913.25819,412
7/7/201513.3113.3812.8613.35583,316
7/6/201513.3013.4813.1413.27468,288
7/2/201513.5113.5113.1813.35391,191
7/1/201513.5813.7013.3213.49655,744
6/30/201513.5713.6413.3413.47593,702
6/29/201513.7513.9113.4813.49552,254
6/26/201513.9214.1613.7413.85591,429
6/25/201513.7513.9113.6313.87519,046
6/24/201513.7213.8813.5913.65515,499
6/23/201513.5513.8313.4613.70857,766
6/22/201513.6913.8213.4713.51589,831
6/19/201513.7313.8513.5513.61617,622
6/18/201513.5913.7813.4913.68829,532
6/17/201513.7513.8413.4113.581,865,414
6/16/201513.9313.9713.6813.74945,322
6/15/201514.1414.2813.8613.98938,125
6/12/201514.0414.3213.9314.31863,990
6/11/201513.8414.3013.8414.092,017,463
6/10/201514.2514.3213.3713.815,927,128
6/9/201515.8916.2415.4916.081,175,602
6/8/201515.9316.1815.7515.92622,629
6/5/201516.4816.4815.9315.95513,637
6/4/201516.1416.5816.0216.461,093,974
6/3/201515.8416.5015.6616.31499,213
6/2/201515.2115.7215.2115.72636,246
6/1/201515.7715.8015.3115.34611,495
5/29/201515.7315.7315.3715.67461,337
5/28/201515.8416.0115.6915.70384,639
5/27/201515.9115.9315.6715.79315,988
5/26/201516.2416.3615.9015.93255,238
5/22/201516.2716.4015.9916.26446,648
5/21/201516.3516.6216.2516.35504,688
5/20/201516.4016.5616.3016.35319,909
5/19/201516.7316.8216.1716.41563,767
5/18/201516.4016.8116.2816.73421,212
5/15/201516.0416.4116.0316.33229,736
5/14/201516.4016.6015.8416.03484,909
5/13/201516.4416.5816.1916.34373,447
5/12/201516.9516.9516.4716.49272,438
5/11/201516.9317.2516.9317.00138,613
5/8/201517.2217.4016.9316.93248,492
5/7/201516.5517.0516.5017.02390,613
5/6/201516.6116.7116.0116.55532,224
5/5/201516.7716.9816.4716.58319,223
5/4/201517.2417.2516.7616.81458,619
5/1/201516.9517.3216.8117.17596,487
4/30/201516.9017.0216.6216.93379,854
4/29/201517.3317.4416.6916.97651,220
4/28/201517.7017.7117.2517.40283,496
4/27/201518.0718.2117.6017.69534,346
4/24/201517.9818.2317.9017.98836,222
4/23/201517.7318.2217.5718.01759,226
4/22/201517.6717.8017.5717.69761,157
4/21/201517.7217.7217.5117.61596,646
4/20/201517.2417.6416.9917.59831,173
4/17/201517.5017.5016.6517.17793,060
4/16/201517.3717.8117.0017.641,034,920
4/15/201517.2117.3717.0817.27450,677
4/14/201517.6717.7317.0717.14593,560
4/13/201517.4018.0017.3317.70745,228
4/10/201517.3117.6217.2117.43645,466
4/9/201517.0717.3916.9317.29706,984
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!