$14.15 +0.04 (%) Francesca's Holdings Corp - NASDAQ

Aug. 23, 2016 | 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
3/31/201618.7719.2618.6519.161,045,674
3/30/201618.9119.0018.5518.801,332,103
3/29/201618.3418.8618.3218.791,874,472
3/28/201619.4119.4118.1618.191,488,326
3/24/201618.1219.6418.0519.112,556,083
3/23/201617.5319.0017.5318.443,376,270
3/22/201617.1917.5616.8517.341,448,863
3/21/201618.1818.3117.2917.29981,539
3/18/201618.0818.2917.8018.041,108,582
3/17/201618.0318.1717.4317.96559,110
3/16/201617.5818.1517.4518.07417,537
3/15/201618.1218.3817.4317.63649,860
3/14/201618.9119.0318.1018.17590,628
3/11/201618.4419.0318.2219.00764,751
3/10/201618.4718.9418.1018.35386,194
3/9/201618.8018.8018.2418.34513,196
3/8/201618.4919.0518.4118.63658,152
3/7/201618.4619.0918.4118.55673,657
3/4/201618.1918.7218.0318.51480,308
3/3/201618.6118.7018.0118.28714,419
3/2/201618.2118.8517.8218.72943,176
3/1/201618.1618.5017.6018.171,374,468
2/29/201618.6718.9718.0318.081,023,090
2/26/201619.3319.3318.6518.75527,327
2/25/201619.1519.4518.8919.13628,689
2/24/201618.5418.9118.1018.78756,070
2/23/201618.5018.9018.1718.69594,132
2/22/201617.8618.4717.7518.47554,748
2/19/201618.0318.0717.5217.76409,409
2/18/201618.0118.5917.9518.17477,953
2/17/201618.2018.8018.0118.03686,756
2/16/201617.1018.1316.8418.10566,354
2/12/201616.7417.1916.2617.10592,489
2/11/201616.4616.9316.4016.50784,693
2/10/201617.4817.6016.5316.57878,434
2/9/201617.1417.9217.0617.23701,607
2/8/201617.1317.5316.9117.18745,506
2/5/201617.8217.9616.9517.28544,528
2/4/201617.9118.4917.6517.93409,613
2/3/201618.5118.5117.7018.17438,039
2/2/201618.4118.9218.0018.42583,642
2/1/201618.1518.7717.9118.50703,341
1/29/201617.9118.3917.8118.231,036,267
1/28/201618.4718.5017.7817.88405,361
1/27/201618.0918.4717.8718.21666,236
1/26/201617.5918.2617.4418.21962,018
1/25/201617.9318.0517.4517.55700,982
1/22/201617.7017.8617.4417.85519,415
1/21/201617.1117.5716.9117.43717,484
1/20/201616.3917.3616.2017.09973,076
1/19/201617.0417.3616.2416.55830,821
1/15/201616.7817.0416.4516.90561,580
1/14/201617.0017.2916.5417.221,044,710
1/13/201617.6317.7816.5116.74836,199
1/12/201617.6917.9617.0217.47854,380
1/11/201617.8318.0617.2417.47909,651
1/8/201618.0218.3317.4917.651,540,056
1/7/201617.9718.5017.7417.781,518,921
1/6/201618.0518.4617.7618.00970,130
1/5/201617.6518.6116.9218.461,077,674
1/4/201617.0617.7517.0117.50857,071
12/31/201517.5617.9017.4017.41496,347
12/30/201517.8117.8717.5317.70367,069
12/29/201517.5417.8917.5417.78504,659
12/28/201517.1817.7916.6417.51529,262
12/24/201517.2217.3117.0017.11145,055
12/23/201517.2417.3016.9917.26505,516
12/22/201516.6817.2016.6517.10642,211
12/21/201516.4116.6316.1916.59529,587
12/18/201516.3716.7116.0916.381,640,247
12/17/201516.8016.8816.4116.51584,726
12/16/201516.2016.7916.1116.68530,807
12/15/201516.1916.5815.9716.18684,510
12/14/201515.9616.3015.8516.07883,286
12/11/201516.0016.1515.8115.96976,357
12/10/201516.6616.6615.7316.04919,875
12/9/201516.4516.7315.4016.332,166,198
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
Trading Center