$12.05 -0.18 (%) Francesca's Holdings Corp - NASDAQ

Oct. 24, 2014 | 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
10/24/201412.1912.2311.9012.05504,666
10/23/201412.0412.3111.8112.23563,071
10/22/201412.1112.3611.9211.95559,187
10/21/201411.8912.1511.7512.06835,041
10/20/201411.8211.9711.4311.771,673,820
10/17/201412.8412.9811.7711.852,606,798
10/16/201412.3912.7712.0212.671,588,643
10/15/201412.9113.2912.6113.041,091,924
10/14/201412.8213.1512.6512.991,152,283
10/13/201412.6712.8812.5012.701,109,348
10/10/201412.5212.7912.4612.71906,566
10/9/201413.0013.2112.5212.57779,696
10/8/201412.8613.1212.4713.111,035,871
10/7/201413.2613.3312.8112.861,520,724
10/6/201413.7313.8413.2613.311,113,696
10/3/201413.7313.9213.5513.71951,920
10/2/201413.4513.7613.4513.591,115,153
10/1/201413.9214.1113.7113.87863,768
9/30/201414.0414.1613.7513.931,036,227
9/29/201413.8814.2213.8014.051,324,094
9/26/201414.0414.1113.8514.05542,193
9/25/201414.0214.4513.8414.011,147,310
9/24/201414.0014.2513.8514.06529,798
9/23/201414.0514.4513.8714.00625,923
9/22/201414.4514.5213.9714.07839,092
9/19/201414.6115.0114.4714.521,645,834
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
  • Showing 1-100 of 821 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center