$13.90 -0.04 (%) Francesca's Holdings Corp - NASDAQ

Oct. 1, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
5/8/201415.3316.3415.3315.71784,630
5/7/201415.6615.6915.0115.291,137,778
5/6/201416.1716.2815.6215.64838,400
5/5/201416.2116.3916.0016.18731,448
5/2/201416.4116.8716.2316.27830,670
5/1/201416.3516.6716.2216.34732,072
4/30/201416.3716.5116.1116.361,065,222
4/29/201416.1816.7616.1016.43783,810
4/28/201416.1516.5715.9316.181,110,047
4/25/201416.5016.7716.0116.04575,320
4/24/201416.5716.9016.3516.62645,210
4/23/201416.6016.7716.4416.44596,824
4/22/201416.5016.9216.2316.63796,315
4/21/201416.2116.6016.2016.521,043,999
4/17/201416.6016.6416.0016.101,906,157
4/16/201416.9817.2216.5016.611,079,366
4/15/201417.2617.3216.4216.891,174,554
4/14/201417.2117.8317.0117.261,309,432
4/11/201417.1017.5416.8117.041,452,902
4/10/201418.0518.0517.1017.311,209,375
4/9/201417.9718.1817.4818.071,443,278
4/8/201418.0318.1917.7717.941,291,711
4/7/201419.0019.2517.9818.011,751,045
4/4/201419.8019.9718.9219.021,136,169
4/3/201419.6219.9119.4419.761,095,185
4/2/201418.7419.5618.6319.521,342,893
4/1/201418.2118.8818.1918.70864,710
3/31/201418.3018.5218.0518.14748,383
3/28/201417.9618.4717.6818.231,388,899
3/27/201417.3317.9217.1217.822,443,155
3/26/201419.0019.4617.2017.215,846,271
3/25/201421.0121.2320.3820.861,510,034
3/24/201420.5120.7620.2920.60822,312
3/21/201420.1320.6619.9220.35923,259
3/20/201420.1820.3019.9420.02455,453
3/19/201420.5120.5120.1020.21638,736
3/18/201420.2820.5619.7520.47610,595
3/17/201420.4220.4620.1120.23599,820
3/14/201419.9120.6519.8220.36699,529
3/13/201420.1220.4619.7719.91526,496
3/12/201420.4420.5019.9120.08818,556
3/11/201420.7820.8920.5420.64593,087
3/10/201420.4321.1320.3920.79735,363
3/7/201420.2920.7920.2720.48530,672
3/6/201420.2020.3119.6520.10390,308
3/5/201420.3820.4519.9720.17408,178
3/4/201420.0820.4919.7320.43802,418
3/3/201419.2919.9118.8919.88521,253
2/28/201419.6620.2119.3819.57811,330
2/27/201419.2620.0519.2019.711,194,455
2/26/201418.3219.3518.3218.961,174,927
2/25/201418.1318.3817.9718.19628,927
2/24/201418.0218.3117.9918.11597,618
2/21/201418.0518.6517.9117.97507,034
2/20/201418.1218.2417.7417.93589,144
2/19/201418.0518.4717.9518.08874,392
2/18/201418.0218.3417.8318.12758,185
2/14/201418.2018.4617.9517.99384,351
2/13/201418.0218.4617.8118.27498,502
2/12/201418.4718.8318.0718.11592,605
2/11/201418.5018.7318.2218.44421,243
2/10/201419.0019.1518.2718.52583,019
2/7/201418.6619.2118.6618.98386,295
2/6/201417.8119.0317.8118.68749,153
2/5/201418.1018.6317.5417.79734,438
2/4/201418.2118.8918.1818.18624,053
2/3/201419.0019.1818.0818.13618,605
1/31/201418.8019.2818.7719.00458,129
1/30/201419.3619.8519.0719.10676,894
1/29/201419.3319.6618.8219.231,756,147
1/28/201421.1021.1019.6720.451,028,280
1/27/201419.8019.9119.0119.56916,828
1/24/201420.2820.3519.5219.59816,170
1/23/201420.4720.4720.0020.40394,612
1/22/201420.2820.6619.9820.52467,020
1/21/201420.6220.6420.1620.31541,196
1/17/201420.8621.1020.3320.39553,127
1/16/201420.7821.1520.6220.88662,079
1/15/201421.1421.1420.7120.85884,983
1/14/201421.6221.9921.1321.141,240,255
1/13/201422.2222.5820.9421.232,174,786
1/10/201420.0122.6019.6522.506,697,802
1/9/201418.3918.6417.8718.081,258,804
1/8/201418.3718.7118.0318.64787,216
1/7/201418.8118.9018.3318.37941,358
1/6/201418.3318.8118.1618.701,007,876
1/3/201418.2118.3917.8518.31648,051
1/2/201418.3218.6818.0918.22647,035
12/31/201318.4518.9718.3818.40611,265
12/30/201318.3218.7518.1418.43556,521
12/27/201318.2518.7118.2518.31508,209
12/26/201318.2918.5818.2118.21378,645
12/24/201318.2318.4918.1818.26342,088
12/23/201318.0018.4717.8418.241,008,365
12/20/201317.5518.2017.5117.801,649,747
12/19/201318.1318.3617.5117.52956,367
12/18/201317.8418.3017.7018.161,680,110
12/17/201317.5217.8217.3817.81951,459
12/16/201317.0017.6116.9317.531,021,890
12/13/201317.1717.1716.8516.941,064,186
  • Showing 101-200 of 803 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center