$13.35 -0.14 (%) Francesca's Holdings Corp - NASDAQ

Jul. 2, 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
7/2/201513.5113.5113.1813.35391,191
7/1/201513.5813.7013.3213.49655,744
6/30/201513.5713.6413.3413.47593,702
6/29/201513.7513.9113.4813.49552,254
6/26/201513.9214.1613.7413.85591,429
6/25/201513.7513.9113.6313.87519,046
6/24/201513.7213.8813.5913.65515,499
6/23/201513.5513.8313.4613.70857,766
6/22/201513.6913.8213.4713.51589,831
6/19/201513.7313.8513.5513.61617,622
6/18/201513.5913.7813.4913.68829,532
6/17/201513.7513.8413.4113.581,865,414
6/16/201513.9313.9713.6813.74945,322
6/15/201514.1414.2813.8613.98938,125
6/12/201514.0414.3213.9314.31863,990
6/11/201513.8414.3013.8414.092,017,463
6/10/201514.2514.3213.3713.815,927,128
6/9/201515.8916.2415.4916.081,175,602
6/8/201515.9316.1815.7515.92622,629
6/5/201516.4816.4815.9315.95513,637
6/4/201516.1416.5816.0216.461,093,974
6/3/201515.8416.5015.6616.31499,213
6/2/201515.2115.7215.2115.72636,246
6/1/201515.7715.8015.3115.34611,495
5/29/201515.7315.7315.3715.67461,337
5/28/201515.8416.0115.6915.70384,639
5/27/201515.9115.9315.6715.79315,988
5/26/201516.2416.3615.9015.93255,238
5/22/201516.2716.4015.9916.26446,648
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
  • Showing 1-100 of 993 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!