$14.06 -0.12 (%) Francesca's Holdings Corp - NASDAQ

Sep. 12, 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
11/25/201319.9820.2019.5620.04757,580
11/22/201320.0520.1419.6119.92841,144
11/21/201319.6020.0819.4720.04633,874
11/20/201319.5819.8819.5119.61616,782
11/19/201319.4219.8719.1919.571,160,219
11/18/201319.9119.9419.2819.46922,024
11/15/201319.3919.9019.2419.88855,334
11/14/201319.1519.3818.9919.37724,348
11/13/201318.8919.3218.7019.19808,156
11/12/201319.1319.2518.6219.081,140,909
11/11/201318.4219.6018.4219.321,563,854
11/8/201317.9718.5617.9718.441,144,327
11/7/201317.6718.1017.6717.941,304,951
11/6/201317.5917.8117.3917.64996,122
11/5/201318.0618.1617.4917.491,208,689
11/4/201318.1918.4217.9818.20959,729
11/1/201318.0218.2417.7218.14982,319
10/31/201317.9718.1117.7917.981,170,957
10/30/201317.9418.0417.7418.011,179,886
10/29/201317.8618.2017.7818.02902,067
10/28/201317.7517.9917.5117.871,134,339
10/25/201318.0018.1617.6617.82611,733
10/24/201317.6418.0617.5117.96917,722
10/23/201317.6317.7217.5417.671,071,270
10/22/201317.6918.0117.5017.74680,921
10/21/201318.0418.0417.4317.58829,841
10/18/201317.1118.0417.0317.941,783,384
10/17/201316.6517.1016.6117.081,174,829
10/16/201316.6816.8516.4016.671,765,384
10/15/201317.2017.5016.6116.651,659,608
10/14/201316.5717.4016.5717.271,815,014
10/11/201317.5517.6416.4916.683,567,440
10/10/201317.7617.9217.5417.64990,954
10/9/201317.9018.0017.6117.651,077,597
10/8/201318.1318.2617.6317.83936,359
10/7/201318.4318.5917.9618.081,281,876
10/4/201318.3818.6318.3218.521,565,955
10/3/201318.4018.5618.2818.391,301,786
10/2/201318.4818.7818.3918.46871,602
10/1/201318.6719.1518.5118.601,087,195
9/30/201318.7018.9018.5818.62824,461
9/27/201318.8719.0018.7018.92707,120
9/26/201319.1119.5018.9319.02787,306
9/25/201319.2719.2818.7219.02968,083
9/24/201319.1819.2318.6919.01704,863
9/23/201319.3619.6618.9219.17912,055
9/20/201319.4219.6819.1119.451,755,353
9/19/201320.0020.2419.2919.421,228,732
9/18/201319.5020.1019.2020.061,663,906
9/17/201319.3719.6019.2219.351,342,908
9/16/201319.8820.0019.3419.421,473,261
9/13/201319.3919.7619.3919.74995,865
9/12/201319.6619.7919.2919.411,795,678
9/11/201318.7719.8218.7619.742,752,967
9/10/201318.4318.9418.2718.862,258,708
9/9/201318.3418.4918.1118.401,879,285
9/6/201318.3618.5017.9618.051,997,573
9/5/201317.9418.5117.9018.375,417,071
9/4/201318.5519.0617.6217.7919,811,617
9/3/201324.3424.5423.6524.022,536,206
8/30/201324.3224.4223.8324.12953,059
8/29/201324.0724.5923.8524.401,472,149
8/28/201323.6724.8123.5124.121,664,960
8/27/201323.4824.1023.4723.491,132,078
8/26/201323.7324.1223.5023.69484,637
8/23/201323.9624.0623.5623.75769,526
8/22/201324.0224.1623.5623.91532,972
8/21/201324.0524.1423.1324.031,102,251
8/20/201323.0224.2423.0224.11711,909
8/19/201323.2323.5922.8822.94580,940
8/16/201323.5523.8523.2423.30637,794
8/15/201323.8723.9623.4523.73682,399
8/14/201323.9524.3123.7624.10522,540
8/13/201324.0724.6523.4924.021,398,895
8/12/201324.4024.7423.9624.10639,272
8/9/201324.1724.6523.7124.571,019,164
8/8/201324.2724.4124.0324.22745,669
8/7/201324.7525.0124.1824.22887,123
8/6/201325.7225.7624.6224.85956,519
8/5/201325.4325.9925.2525.721,026,863
8/2/201324.8725.5624.5025.381,006,386
8/1/201325.1125.4224.6524.871,562,227
7/31/201325.3525.5024.8524.861,369,241
7/30/201326.0626.1025.1025.201,860,257
7/29/201326.6026.8425.7426.021,524,348
7/26/201327.5827.7627.3027.51448,060
7/25/201327.4327.8426.8927.83843,692
7/24/201327.8628.0227.2527.48463,841
7/23/201328.0928.3627.6527.80551,030
7/22/201328.1528.4627.8628.09630,699
7/19/201328.8629.1028.3528.35579,132
7/18/201328.7729.3728.7728.97415,067
7/17/201328.8729.0828.5428.75367,554
7/16/201329.2829.5428.7329.01477,848
7/15/201328.7529.3627.8329.33866,249
7/12/201329.0029.3728.7128.82436,671
7/11/201328.6029.2328.6029.11940,018
7/10/201327.4928.3427.2828.33697,729
7/9/201327.6527.8327.0127.411,007,154
7/8/201327.4427.9227.3327.57843,731
  • Showing 201-300 of 791 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center