$12.71 +0.16 (%) Francesca's Holdings Corp - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
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
5/10/201616.0916.1315.4315.701,210,344
5/9/201615.9816.5715.9816.16572,986
5/6/201615.7416.1515.5616.06808,552
5/5/201616.1516.1715.4415.85934,825
5/4/201616.1416.5816.0316.21545,533
5/3/201616.6717.1216.0916.31830,576
5/2/201616.6616.8916.0516.79932,964
4/29/201616.7716.9116.2316.60851,129
4/28/201617.0717.6416.7316.79634,107
4/27/201617.1817.6316.6917.21671,184
4/26/201616.9417.3816.7117.25532,164
4/25/201617.8617.8616.8716.98930,043
4/22/201617.6217.9317.4617.85663,445
4/21/201617.4917.9317.3817.52653,440
4/20/201617.9518.0117.3217.441,107,280
4/19/201618.5118.5617.7017.79747,289
4/18/201618.3018.6518.1518.52720,557
4/15/201618.1118.5018.0718.38663,540
4/14/201618.5218.5617.9018.161,160,890
4/13/201618.0018.6217.8818.501,926,355
4/12/201617.5317.8917.1617.501,261,688
4/11/201617.6817.7017.3217.501,592,157
4/8/201617.7017.7217.0717.651,238,959
4/7/201618.8819.2017.6117.71928,892
4/6/201619.1019.2118.6018.88742,612
4/5/201619.0519.2318.7819.03968,374
4/4/201619.5819.9019.1619.23931,194
4/1/201618.9819.7318.6719.631,520,252
3/31/201618.7719.2618.6519.161,045,674
3/30/201618.9119.0018.5518.801,332,103
3/29/201618.3418.8618.3218.791,874,472
3/28/201619.4119.4118.1618.191,488,326
3/24/201618.1219.6418.0519.112,556,083
3/23/201617.5319.0017.5318.443,376,270
3/22/201617.1917.5616.8517.341,448,863
3/21/201618.1818.3117.2917.29981,539
3/18/201618.0818.2917.8018.041,108,582
3/17/201618.0318.1717.4317.96559,110
3/16/201617.5818.1517.4518.07417,537
3/15/201618.1218.3817.4317.63649,860
3/14/201618.9119.0318.1018.17590,628
3/11/201618.4419.0318.2219.00764,751
3/10/201618.4718.9418.1018.35386,194
3/9/201618.8018.8018.2418.34513,196
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center