$16.21 -0.10 (%) Francesca's Holdings Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
12/8/201515.3015.7415.3015.38952,162
12/7/201515.2115.5715.0015.37622,135
12/4/201514.4015.2914.3915.28669,825
12/3/201515.0715.1314.4914.49683,212
12/2/201515.0615.3014.8914.92357,719
12/1/201515.0815.2914.8714.98465,275
11/30/201515.3915.4514.7714.93605,002
11/27/201515.3415.5015.0115.43219,219
11/25/201515.0215.4414.8915.30575,282
11/24/201514.4115.2214.4114.94872,772
11/23/201514.3114.7714.0214.751,407,393
11/20/201513.1314.1113.1314.022,065,900
11/19/201513.1213.2712.7112.81625,244
11/18/201512.7913.2412.6513.17689,869
11/17/201512.8613.0012.4312.79999,898
11/16/201512.5912.8912.4912.86597,977
11/13/201513.1313.1312.5412.56798,509
11/12/201513.5613.9312.9913.28543,272
11/11/201514.1114.1113.3413.56959,786
11/10/201513.8914.2013.6714.18500,100
11/9/201514.1614.2513.6313.94356,102
11/6/201514.5314.6013.9514.15607,997
11/5/201514.3314.7014.1514.53291,632
11/4/201514.4714.5114.0714.27270,833
11/3/201514.0314.5814.0314.39798,670
11/2/201514.1614.2513.7814.09471,285
10/30/201514.0514.8612.5114.21342,450
10/29/201514.2514.5313.3514.06847,625
10/28/201513.5114.2613.4814.25591,255
10/27/201513.7313.8313.2813.48493,628
10/26/201513.8114.0013.1613.82358,018
10/23/201514.0514.1013.3013.78699,099
10/22/201513.8514.2113.0014.03537,473
10/21/201514.0214.0613.7113.74425,739
10/20/201513.8914.0613.7813.95310,289
10/19/201513.8414.1313.6013.94582,826
10/16/201513.5613.8313.4313.82512,486
10/15/201513.4013.7013.0613.51561,758
10/14/201513.6213.6513.1813.38586,658
10/13/201513.5213.7513.2713.52917,145
10/12/201513.3013.6513.2013.61748,505
10/9/201513.1713.5512.8313.34787,060
10/8/201512.7213.3112.7213.25639,453
10/7/201512.2912.8112.2312.78543,021
10/6/201512.5012.6212.2212.32520,128
10/5/201512.1912.6511.8512.47693,825
10/2/201511.8312.3111.6912.27456,886
10/1/201512.2312.2711.8211.97708,174
9/30/201512.4712.4711.9912.23776,331
9/29/201512.0812.3211.9912.26478,275
9/28/201512.3212.4511.9712.08643,709
9/25/201512.6412.6412.2512.43560,363
9/24/201512.2612.6012.2412.50722,998
9/23/201512.4612.5312.0712.37613,012
9/22/201512.2212.5112.1812.50849,262
9/21/201512.1212.5112.0012.32670,648
9/18/201512.0412.4111.9712.001,128,146
9/17/201512.2712.7012.1012.221,189,452
9/16/201511.6512.0111.4911.95807,853
9/15/201512.1012.1111.4011.591,221,885
9/14/201512.1012.1511.7012.11687,357
9/11/201511.5512.0711.1812.01976,288
9/10/201511.4011.8711.2111.661,365,704
9/9/201512.3212.6011.2711.501,944,690
9/8/201512.7712.9412.2212.631,858,491
9/4/201511.9412.8111.8112.811,117,297
9/3/201511.9112.4111.8912.101,722,361
9/2/201511.3311.4711.2111.39609,908
9/1/201511.0811.4010.8511.14617,250
8/31/201511.1811.5311.1211.24520,895
8/28/201511.0311.4711.0311.17539,934
8/27/201510.8711.2510.6811.10700,175
8/26/201510.5410.9110.5410.84831,968
8/25/201510.3710.6010.1810.37605,371
8/24/201510.1110.4410.0510.14723,165
8/21/201510.0710.4110.0710.24981,771
8/20/201510.2910.4010.1910.21631,879
8/19/201510.7210.9610.3810.49903,031
8/18/201511.0211.1210.1810.312,229,323
8/17/201511.3811.5411.1611.27834,544
8/14/201511.7511.8811.2811.36536,174
8/13/201512.0612.0611.7711.83557,179
8/12/201512.0312.1411.7712.05491,106
8/11/201511.9412.1511.9112.12506,670
8/10/201511.9612.1711.9412.00557,705
8/7/201511.9012.1211.8311.93951,955
8/6/201511.8311.9911.5311.86583,977
8/5/201511.8512.3711.6911.86913,222
8/4/201511.6811.8911.4411.51674,905
8/3/201512.1512.2011.5911.63543,849
7/31/201512.2612.4412.1312.16261,232
7/30/201511.9712.4511.9712.25700,414
7/29/201512.3912.4912.0512.05420,938
7/28/201512.2712.4411.9612.43648,597
7/27/201512.3712.3712.1512.34650,017
7/24/201512.5012.5012.3212.40341,499
7/23/201512.5812.7012.4112.46286,160
7/22/201512.3812.5912.3212.58424,934
7/21/201512.4712.5912.2012.42437,754
7/20/201512.7812.8512.4912.52248,610
Trading Center