$21.41 +1.40 (%) Francesca's Holdings Corp - NASDAQ

Dec. 7, 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
12/7/201620.1821.4320.0121.412,361,353
12/6/201617.7520.2317.0120.017,316,840
12/5/201615.7716.3015.5315.541,507,061
12/2/201615.1015.7815.1015.63967,088
12/1/201615.9315.9314.9815.111,560,908
11/30/201616.6216.6515.9315.98966,676
11/29/201616.5116.8516.4016.61793,662
11/28/201616.9016.9116.3616.55701,358
11/25/201617.2817.2816.8616.89201,881
11/23/201617.0317.3316.9317.17394,962
11/22/201616.7417.3916.7217.27809,046
11/21/201616.9716.9716.5416.60542,497
11/18/201616.6516.9716.3616.96644,190
11/17/201616.7717.0416.6716.77557,233
11/16/201616.4317.1016.1816.89478,461
11/15/201616.7917.0316.2516.77801,264
11/14/201617.3018.1417.2517.43623,575
11/11/201616.8017.1616.6717.14982,481
11/10/201616.3017.1316.3016.801,113,249
11/9/201615.7616.2715.4016.171,033,252
11/8/201615.9616.2515.8116.08342,557
11/7/201615.7516.0115.6516.00448,132
11/4/201615.5815.8215.5015.54466,754
11/3/201615.9215.9215.5415.55362,099
11/2/201615.5715.8815.5315.83512,849
11/1/201616.0116.1615.5815.66444,171
10/31/201615.9016.1715.7216.07498,857
10/28/201615.5116.0315.3215.88615,562
10/27/201615.8315.8715.4815.59384,354
10/26/201615.8516.1115.8115.82355,681
10/25/201616.0416.0915.8615.99528,059
10/24/201616.0316.2815.9816.11427,878
10/21/201615.8516.0215.7316.01415,093
10/20/201615.9316.1015.8915.95355,619
10/19/201615.8016.0315.7115.97337,617
10/18/201616.3116.3115.7315.81680,812
10/17/201616.4216.5316.1216.15540,128
10/14/201616.4516.6316.3116.50484,966
10/13/201616.5016.6416.2816.42511,338
10/12/201616.7816.8716.4916.62773,998
10/11/201616.6616.8816.4416.78838,508
10/10/201616.5516.8316.4916.76786,795
10/7/201616.0916.7016.0416.511,021,520
10/6/201615.9316.0215.6116.00871,740
10/5/201615.7016.2115.7015.98873,271
10/4/201615.3515.8315.2315.701,109,525
10/3/201615.4515.4915.2315.401,145,018
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center