$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
7/30/201412.7712.7712.3912.641,424,009
7/29/201412.9312.9512.6612.681,534,021
7/28/201413.0613.2412.8912.90953,451
7/25/201413.5713.5913.0213.081,049,259
7/24/201413.4713.8813.4213.641,058,220
7/23/201413.4513.6613.4313.52663,475
7/22/201413.7013.8613.4613.48574,201
7/21/201413.8814.0113.5913.66564,768
7/18/201413.7113.9613.4213.91914,700
7/17/201413.9314.0313.7313.77581,870
7/16/201414.3314.3313.8213.93763,599
7/15/201414.4414.4914.1514.24550,800
7/14/201414.3714.5314.2514.41780,316
7/11/201414.5014.7914.1014.23902,450
7/10/201414.5114.7814.4114.57630,851
7/9/201414.9014.9414.7014.77840,258
7/8/201414.9415.0914.5114.88689,051
7/7/201415.2915.5514.9114.95541,116
7/3/201415.0915.5115.0815.34385,537
7/2/201415.0115.3315.0015.03619,510
7/1/201414.7515.1114.7015.04827,360
6/30/201414.6514.8614.4614.74552,750
6/27/201414.4714.7414.4114.701,360,309
6/26/201414.8214.9314.3414.49972,007
6/25/201414.8514.9814.7414.83702,271
6/24/201414.8615.0914.7714.89873,724
6/23/201414.8915.0114.8214.91666,023
6/20/201414.8614.9414.6814.851,762,736
6/19/201414.9415.0814.7214.77840,500
6/18/201415.0515.1814.8314.91935,406
6/17/201414.9415.3214.7815.001,510,700
6/16/201414.6315.1014.5314.991,473,701
6/13/201414.3414.7214.1614.701,848,350
6/12/201413.9914.3513.8214.262,081,399
6/11/201413.3214.1813.3214.063,400,553
6/10/201413.6914.0013.1213.558,042,087
6/9/201415.0315.6914.9615.282,335,435
6/6/201415.0315.7414.7715.041,809,728
6/5/201415.1515.2614.8015.041,048,783
6/4/201414.9815.3714.9815.15964,116
6/3/201414.9915.4014.8015.10948,272
6/2/201415.3715.4714.9015.06885,941
5/30/201415.9315.9915.2915.341,218,739
5/29/201415.8615.9715.7515.92349,491
5/28/201416.2016.3515.6015.74583,109
5/27/201416.2216.4716.0816.14618,847
5/23/201416.0116.1015.8216.07419,965
5/22/201415.7716.3615.7716.00474,049
5/21/201416.1016.1915.6815.78736,408
5/20/201416.6916.7215.8016.041,144,234
5/19/201416.7016.7716.4616.68679,546
5/16/201416.4416.7816.4416.77551,490
5/15/201416.7616.7616.2416.38606,737
5/14/201417.0017.1516.6316.75524,331
5/13/201416.8817.3416.7716.99912,730
5/12/201416.0916.9116.0816.84856,375
5/9/201415.6316.1015.5616.08690,116
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
  • Showing 101-200 of 860 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center