$16.57 0.00 (%) Francesca's Holdings Corp - NASDAQ

Feb. 11, 2016 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
2/10/201617.4817.6016.5316.57878,434
2/9/201617.1417.9217.0617.23701,607
2/8/201617.1317.5316.9117.18745,506
2/5/201617.8217.9616.9517.28544,528
2/4/201617.9118.4917.6517.93409,613
2/3/201618.5118.5117.7018.17438,039
2/2/201618.4118.9218.0018.42583,642
2/1/201618.1518.7717.9118.50703,341
1/29/201617.9118.3917.8118.231,036,267
1/28/201618.4718.5017.7817.88405,361
1/27/201618.0918.4717.8718.21666,236
1/26/201617.5918.2617.4418.21962,018
1/25/201617.9318.0517.4517.55700,982
1/22/201617.7017.8617.4417.85519,415
1/21/201617.1117.5716.9117.43717,484
1/20/201616.3917.3616.2017.09973,076
1/19/201617.0417.3616.2416.55830,821
1/15/201616.7817.0416.4516.90561,580
1/14/201617.0017.2916.5417.221,044,710
1/13/201617.6317.7816.5116.74836,199
1/12/201617.6917.9617.0217.47854,380
1/11/201617.8318.0617.2417.47909,651
1/8/201618.0218.3317.4917.651,540,056
1/7/201617.9718.5017.7417.781,518,921
1/6/201618.0518.4617.7618.00970,130
1/5/201617.6518.6116.9218.461,077,674
1/4/201617.0617.7517.0117.50857,071
12/31/201517.5617.9017.4017.41496,347
12/30/201517.8117.8717.5317.70367,069
12/29/201517.5417.8917.5417.78504,659
12/28/201517.1817.7916.6417.51529,262
12/24/201517.2217.3117.0017.11145,055
12/23/201517.2417.3016.9917.26505,516
12/22/201516.6817.2016.6517.10642,211
12/21/201516.4116.6316.1916.59529,587
12/18/201516.3716.7116.0916.381,640,247
12/17/201516.8016.8816.4116.51584,726
12/16/201516.2016.7916.1116.68530,807
12/15/201516.1916.5815.9716.18684,510
12/14/201515.9616.3015.8516.07883,286
12/11/201516.0016.1515.8115.96976,357
12/10/201516.6616.6615.7316.04919,875
12/9/201516.4516.7315.4016.332,166,198
12/8/201515.3015.7415.3015.38952,162
12/7/201515.2115.5715.0015.37622,135
12/4/201514.4015.2914.3915.28669,825
12/3/201515.0715.1314.4914.49683,212
12/2/201515.0615.3014.8914.92357,719
12/1/201515.0815.2914.8714.98465,275
11/30/201515.3915.4514.7714.93605,002
11/27/201515.3415.5015.0115.43219,219
11/25/201515.0215.4414.8915.30575,282
11/24/201514.4115.2214.4114.94872,772
11/23/201514.3114.7714.0214.751,407,393
11/20/201513.1314.1113.1314.022,065,900
11/19/201513.1213.2712.7112.81625,244
11/18/201512.7913.2412.6513.17689,869
11/17/201512.8613.0012.4312.79999,898
11/16/201512.5912.8912.4912.86597,977
11/13/201513.1313.1312.5412.56798,509
11/12/201513.5613.9312.9913.28543,272
11/11/201514.1114.1113.3413.56959,786
11/10/201513.8914.2013.6714.18500,100
11/9/201514.1614.2513.6313.94356,102
11/6/201514.5314.6013.9514.15607,997
11/5/201514.3314.7014.1514.53291,632
11/4/201514.4714.5114.0714.27270,833
11/3/201514.0314.5814.0314.39798,670
11/2/201514.1614.2513.7814.09471,285
10/30/201514.0514.8612.5114.21342,450
10/29/201514.2514.5313.3514.06847,625
10/28/201513.5114.2613.4814.25591,255
10/27/201513.7313.8313.2813.48493,628
10/26/201513.8114.0013.1613.82358,018
10/23/201514.0514.1013.3013.78699,099
10/22/201513.8514.2113.0014.03537,473
10/21/201514.0214.0613.7113.74425,739
10/20/201513.8914.0613.7813.95310,289
10/19/201513.8414.1313.6013.94582,826
10/16/201513.5613.8313.4313.82512,486
10/15/201513.4013.7013.0613.51561,758
10/14/201513.6213.6513.1813.38586,658
10/13/201513.5213.7513.2713.52917,145
10/12/201513.3013.6513.2013.61748,505
10/9/201513.1713.5512.8313.34787,060
10/8/201512.7213.3112.7213.25639,453
10/7/201512.2912.8112.2312.78543,021
10/6/201512.5012.6212.2212.32520,128
10/5/201512.1912.6511.8512.47693,825
10/2/201511.8312.3111.6912.27456,886
10/1/201512.2312.2711.8211.97708,174
9/30/201512.4712.4711.9912.23776,331
9/29/201512.0812.3211.9912.26478,275
9/28/201512.3212.4511.9712.08643,709
9/25/201512.6412.6412.2512.43560,363
9/24/201512.2612.6012.2412.50722,998
9/23/201512.4612.5312.0712.37613,012
9/22/201512.2212.5112.1812.50849,262
9/21/201512.1212.5112.0012.32670,648
9/18/201512.0412.4111.9712.001,128,146
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center