Francesca's Holdings Corp $13.51

down -0.15


22/7/2014 03:15 PM  |  NASDAQ : FRAN  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
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
7/5/201327.3027.6426.5027.291,349,491
7/3/201327.5527.7326.7527.15554,834
7/2/201327.8228.1627.4827.80833,962
7/1/201327.8428.3427.5927.931,150,740
6/28/201326.9627.9926.7727.792,256,418
6/27/201327.1227.3626.4727.111,247,907
6/26/201327.4027.4226.2527.001,813,836
6/25/201326.7627.3726.7227.161,633,357
6/24/201326.4626.8225.9926.031,926,367
6/21/201325.8427.3425.7726.752,740,467
6/20/201324.6925.8924.4325.742,200,293
6/19/201325.3625.7424.9424.951,468,455
6/18/201325.7726.0424.9125.442,162,416
6/17/201326.5626.6725.4825.771,086,511
6/14/201326.2726.3425.8726.20652,135
6/13/201326.0326.4325.9026.34606,599
6/12/201326.1726.4525.8026.03855,924
6/11/201326.6426.7425.8925.931,150,731
6/10/201327.6227.8526.8026.921,244,138
6/7/201327.6627.7427.0327.591,132,344
6/6/201327.5027.9926.5827.374,920,402
6/5/201329.7630.5929.1830.092,908,408
6/4/201328.7229.8328.4329.541,276,024
6/3/201328.7429.0627.6628.831,323,345
5/31/201328.4629.3328.2828.551,039,019
5/30/201329.0429.2028.6328.64821,291
5/29/201329.5029.9228.7528.86942,979
5/28/201330.1830.5029.3429.49862,855
5/24/201330.1330.4229.3829.551,609,478
5/23/201330.4630.9430.0830.51609,466
5/22/201331.4832.4330.6830.88925,224
5/21/201331.5032.3531.4931.601,523,514
5/20/201329.9531.5629.8731.481,703,091
5/17/201329.3430.2529.2429.97640,879
5/16/201329.0229.3128.5729.29652,910
5/15/201329.7829.9729.1029.16606,580
5/14/201330.0630.3729.7929.97805,263
5/13/201329.8030.5129.5830.091,357,916
Trading Center