$16.44 -0.19 (%) Francesca's Holdings Corp - NASDAQ

Dec. 19, 2014 | 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
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
10/3/201413.7313.9213.5513.71951,920
10/2/201413.4513.7613.4513.591,115,153
10/1/201413.9214.1113.7113.87863,768
9/30/201414.0414.1613.7513.931,036,227
9/29/201413.8814.2213.8014.051,324,094
9/26/201414.0414.1113.8514.05542,193
9/25/201414.0214.4513.8414.011,147,310
9/24/201414.0014.2513.8514.06529,798
9/23/201414.0514.4513.8714.00625,923
9/22/201414.4514.5213.9714.07839,092
9/19/201414.6115.0114.4714.521,645,834
9/18/201414.1214.1713.9314.09845,718
9/17/201413.9914.1113.8314.02759,418
9/16/201413.5714.1113.5113.99506,236
9/15/201414.0014.1513.5813.60600,639
9/12/201414.2014.2513.9514.06602,057
9/11/201413.9714.5113.8614.181,337,253
9/10/201413.3914.2513.3914.092,075,803
9/9/201413.0013.7912.9613.344,876,597
9/8/201413.4814.0113.4813.971,392,193
9/5/201413.6513.8513.1713.43849,925
9/4/201413.4613.7713.4513.651,008,912
9/3/201413.7013.8113.4613.48721,636
9/2/201414.0414.1013.5213.63942,150
8/29/201414.1914.2613.9614.00613,486
8/28/201414.6214.6514.0514.19711,599
8/27/201414.6514.9014.4814.73587,349
8/26/201414.2314.7614.1614.66860,900
8/25/201414.0814.2514.0214.18421,520
8/22/201413.8714.0613.7914.01372,458
8/21/201413.7613.9713.5813.87454,167
8/20/201413.5913.8313.5113.79680,537
8/19/201413.2213.7913.1713.62540,481
8/18/201412.9413.2612.8313.18461,834
8/15/201412.9112.9312.5712.83456,218
8/14/201412.6212.9012.4912.84368,706
8/13/201412.8412.9912.4512.58538,055
8/12/201413.3613.4612.8012.85654,341
8/11/201413.5013.5013.2513.37458,266
8/8/201413.0113.4912.9713.45508,405
8/7/201413.3713.3712.9412.98505,546
8/6/201412.9413.3712.9413.30611,319
8/5/201412.7313.1212.6013.03620,408
8/4/201412.5112.9012.4812.84954,985
8/1/201412.8012.8812.4812.49769,720
7/31/201412.5512.8312.4912.781,129,380
  • Showing 1-100 of 860 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center