$14.99 +0.17 (%) Francesca's Holdings Corp - NASDAQ

Feb. 27, 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
2/27/201514.7815.0914.7814.99361,024
2/26/201514.9514.9914.7214.82198,841
2/25/201514.7615.0414.5114.92351,517
2/24/201514.8715.1514.5514.79454,795
2/23/201515.1515.3214.7014.78637,108
2/20/201515.1815.3114.9515.12478,979
2/19/201515.1915.3315.0515.18443,197
2/18/201515.4615.9215.0815.15487,611
2/17/201515.9015.9815.3115.58559,809
2/13/201515.9116.1215.7515.96263,414
2/12/201515.9916.0615.6215.90191,632
2/11/201515.9116.2515.8415.94255,848
2/10/201516.0016.1215.7915.90415,433
2/9/201515.7716.0915.6215.84385,536
2/6/201515.9916.1115.6115.86424,653
2/5/201515.9316.1315.8015.94279,314
2/4/201515.7316.0415.6615.86430,616
2/3/201515.7515.9815.5115.86478,031
2/2/201515.8816.0215.3015.73667,585
1/30/201516.7316.8615.8015.86544,411
1/29/201516.6916.9016.5716.87504,855
1/28/201516.8316.9416.5916.66839,304
1/27/201516.4616.8016.3716.79420,368
1/26/201516.3416.6516.1516.62547,722
1/23/201516.1516.5215.8816.38546,376
1/22/201515.5316.2415.5316.15922,887
1/21/201515.3115.5515.1015.48601,106
1/20/201516.0116.1315.2515.30572,755
1/16/201515.5615.9215.3915.90474,420
1/15/201516.4516.4915.5615.57449,603
1/14/201516.2116.5116.0116.40685,306
1/13/201516.7816.9016.2016.38937,641
1/12/201516.5316.7016.2216.621,049,695
1/9/201517.4217.4216.4216.451,469,059
1/8/201516.8017.3616.7517.04998,246
1/7/201516.7517.4316.5316.771,277,767
1/6/201516.9217.0716.4516.70936,635
1/5/201516.5417.0616.4616.871,267,216
1/2/201516.7917.0516.5216.711,138,400
12/31/201416.9317.1116.6816.70572,060
12/30/201416.7717.2716.7616.93462,214
12/29/201416.5717.0116.5216.79531,968
12/26/201416.3316.8016.2316.60526,913
12/24/201416.4516.5316.1916.27250,958
12/23/201416.2616.6716.2416.36643,334
12/22/201416.4416.4915.8416.231,041,112
12/19/201416.6616.7516.2316.441,296,032
12/18/201416.3516.9716.3116.63899,340
12/17/201416.0016.2415.6416.181,121,050
12/16/201415.9416.3715.6115.971,072,755
12/15/201415.5916.2315.4215.941,525,236
12/12/201414.8215.8214.8215.551,395,634
12/11/201415.3015.6314.8814.981,354,423
12/10/201414.7816.1614.5015.163,415,829
12/9/201414.8015.3614.4615.132,441,200
12/8/201415.1015.7814.7015.053,504,667
12/5/201413.0015.2713.0015.099,477,901
12/4/201412.2012.2011.3611.56816,920
12/3/201412.0612.3112.0612.21636,077
12/2/201412.1712.3512.0212.07729,399
12/1/201412.5912.6012.0912.11640,604
11/28/201412.5612.9812.5212.68282,750
11/26/201412.7112.8512.4912.51406,032
11/25/201412.8813.1012.6112.68465,438
11/24/201412.5212.8612.5112.85810,565
11/21/201412.6812.8212.4112.47817,888
11/20/201411.7412.6111.7412.551,212,137
11/19/201411.8111.9111.5511.80452,842
11/18/201411.6711.8611.4611.78525,524
11/17/201411.8512.0211.6611.67392,388
11/14/201411.8912.0011.7111.88720,040
11/13/201412.0912.3211.7211.85801,801
11/12/201411.7112.1911.7112.12715,722
11/11/201411.6311.8411.5811.72476,526
11/10/201411.7211.9211.5111.64445,755
11/7/201411.8511.8811.6211.73773,305
11/6/201411.4311.9311.4311.92695,407
11/5/201411.2811.5211.1911.46645,669
11/4/201411.4711.4711.0211.201,141,783
11/3/201411.3711.5311.0611.461,479,892
10/31/201412.3912.4711.8911.91977,372
10/30/201412.1512.2511.6912.161,045,475
10/29/201412.1612.2712.0212.16984,181
10/28/201412.2912.3511.9612.18994,124
10/27/201412.0112.3211.8812.29605,932
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
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center