$16.16 -0.19 (%) Francesca's Holdings Corp - NASDAQ

May. 22, 2015 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
5/21/201516.3516.6216.2516.35504,688
5/20/201516.4016.5616.3016.35319,909
5/19/201516.7316.8216.1716.41563,767
5/18/201516.4016.8116.2816.73421,212
5/15/201516.0416.4116.0316.33229,736
5/14/201516.4016.6015.8416.03484,909
5/13/201516.4416.5816.1916.34373,447
5/12/201516.9516.9516.4716.49272,438
5/11/201516.9317.2516.9317.00138,613
5/8/201517.2217.4016.9316.93248,492
5/7/201516.5517.0516.5017.02390,613
5/6/201516.6116.7116.0116.55532,224
5/5/201516.7716.9816.4716.58319,223
5/4/201517.2417.2516.7616.81458,619
5/1/201516.9517.3216.8117.17596,487
4/30/201516.9017.0216.6216.93379,854
4/29/201517.3317.4416.6916.97651,220
4/28/201517.7017.7117.2517.40283,496
4/27/201518.0718.2117.6017.69534,346
4/24/201517.9818.2317.9017.98836,222
4/23/201517.7318.2217.5718.01759,226
4/22/201517.6717.8017.5717.69761,157
4/21/201517.7217.7217.5117.61596,646
4/20/201517.2417.6416.9917.59831,173
4/17/201517.5017.5016.6517.17793,060
4/16/201517.3717.8117.0017.641,034,920
4/15/201517.2117.3717.0817.27450,677
4/14/201517.6717.7317.0717.14593,560
4/13/201517.4018.0017.3317.70745,228
4/10/201517.3117.6217.2117.43645,466
4/9/201517.0717.3916.9317.29706,984
4/8/201517.0017.3216.9717.09579,625
4/7/201517.2517.4016.9917.01855,941
4/6/201517.5417.9417.2517.29595,156
4/2/201517.7218.0517.5317.61639,505
4/1/201517.6917.8917.2517.671,041,345
3/31/201517.3318.0217.1517.801,213,337
3/30/201517.1817.5516.9617.33679,146
3/27/201516.7117.2216.7017.10831,300
3/26/201516.1216.9315.9916.761,264,446
3/25/201516.9817.3015.5115.932,498,735
3/24/201516.1716.9316.0616.841,308,352
3/23/201516.1816.3416.0616.22549,006
3/20/201516.1216.4016.1216.13908,339
3/19/201516.0216.1915.9816.05330,352
3/18/201516.0016.0615.6116.03454,034
3/17/201516.0016.2315.7916.05506,033
3/16/201516.1016.4515.8216.101,326,037
3/13/201515.3715.4415.1115.28393,999
3/12/201515.2015.4914.9015.36339,485
3/11/201514.5915.1214.5915.07645,913
3/10/201514.0914.5613.9914.55373,987
3/9/201514.2414.4014.0114.19164,624
3/6/201514.0414.2913.9514.21454,302
3/5/201514.2114.2914.0114.09428,321
3/4/201514.4514.5514.1514.20419,204
3/3/201514.7914.9314.3714.47467,924
3/2/201514.9715.0714.7514.91343,580
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
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center