$12.10 0.00 (%) Francesca's Holdings Corp - NASDAQ

Sep. 3, 2015 | 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
4/14/201517.6717.7317.0717.14593,560
4/13/201517.4018.0017.3317.70745,228
4/10/201517.3117.6217.2117.43645,466
4/9/201517.0717.3916.9317.29706,984
4/8/201517.0017.3216.9717.09579,625
4/7/201517.2517.4016.9917.01855,941
4/6/201517.5417.9417.2517.29595,156
4/2/201517.7218.0517.5317.61639,505
4/1/201517.6917.8917.2517.671,041,345
3/31/201517.3318.0217.1517.801,213,337
3/30/201517.1817.5516.9617.33679,146
3/27/201516.7117.2216.7017.10831,300
3/26/201516.1216.9315.9916.761,264,446
3/25/201516.9817.3015.5115.932,498,735
3/24/201516.1716.9316.0616.841,308,352
3/23/201516.1816.3416.0616.22549,006
3/20/201516.1216.4016.1216.13908,339
3/19/201516.0216.1915.9816.05330,352
3/18/201516.0016.0615.6116.03454,034
3/17/201516.0016.2315.7916.05506,033
3/16/201516.1016.4515.8216.101,326,037
3/13/201515.3715.4415.1115.28393,999
3/12/201515.2015.4914.9015.36339,485
3/11/201514.5915.1214.5915.07645,913
3/10/201514.0914.5613.9914.55373,987
3/9/201514.2414.4014.0114.19164,624
3/6/201514.0414.2913.9514.21454,302
3/5/201514.2114.2914.0114.09428,321
3/4/201514.4514.5514.1514.20419,204
3/3/201514.7914.9314.3714.47467,924
3/2/201514.9715.0714.7514.91343,580
2/27/201514.7815.0914.7814.99361,024
2/26/201514.9514.9914.7214.82198,841
2/25/201514.7615.0414.5114.92351,517
2/24/201514.8715.1514.5514.79454,795
2/23/201515.1515.3214.7014.78637,108
2/20/201515.1815.3114.9515.12478,979
2/19/201515.1915.3315.0515.18443,197
2/18/201515.4615.9215.0815.15487,611
2/17/201515.9015.9815.3115.58559,809
2/13/201515.9116.1215.7515.96263,414
2/12/201515.9916.0615.6215.90191,632
2/11/201515.9116.2515.8415.94255,848
2/10/201516.0016.1215.7915.90415,433
2/9/201515.7716.0915.6215.84385,536
2/6/201515.9916.1115.6115.86424,653
2/5/201515.9316.1315.8015.94279,314
2/4/201515.7316.0415.6615.86430,616
2/3/201515.7515.9815.5115.86478,031
2/2/201515.8816.0215.3015.73667,585
1/30/201516.7316.8615.8015.86544,411
1/29/201516.6916.9016.5716.87504,855
1/28/201516.8316.9416.5916.66839,304
1/27/201516.4616.8016.3716.79420,368
1/26/201516.3416.6516.1516.62547,722
1/23/201516.1516.5215.8816.38546,376
1/22/201515.5316.2415.5316.15922,887
1/21/201515.3115.5515.1015.48601,106
1/20/201516.0116.1315.2515.30572,755
1/16/201515.5615.9215.3915.90474,420
1/15/201516.4516.4915.5615.57449,603
1/14/201516.2116.5116.0116.40685,306
1/13/201516.7816.9016.2016.38937,641
1/12/201516.5316.7016.2216.621,049,695
1/9/201517.4217.4216.4216.451,469,059
1/8/201516.8017.3616.7517.04998,246
1/7/201516.7517.4316.5316.771,277,767
1/6/201516.9217.0716.4516.70936,635
1/5/201516.5417.0616.4616.871,267,216
1/2/201516.7917.0516.5216.711,138,400
12/31/201416.9317.1116.6816.70572,060
12/30/201416.7717.2716.7616.93462,214
12/29/201416.5717.0116.5216.79531,968
12/26/201416.3316.8016.2316.60526,913
12/24/201416.4516.5316.1916.27250,958
12/23/201416.2616.6716.2416.36643,334
12/22/201416.4416.4915.8416.231,041,112
12/19/201416.6616.7516.2316.441,296,032
12/18/201416.3516.9716.3116.63899,340
12/17/201416.0016.2415.6416.181,121,050
12/16/201415.9416.3715.6115.971,072,755
12/15/201415.5916.2315.4215.941,525,236
12/12/201414.8215.8214.8215.551,395,634
12/11/201415.3015.6314.8814.981,354,423
12/10/201414.7816.1614.5015.163,415,829
12/9/201414.8015.3614.4615.132,441,200
12/8/201415.1015.7814.7015.053,504,667
12/5/201413.0015.2713.0015.099,477,901
12/4/201412.2012.2011.3611.56816,920
12/3/201412.0612.3112.0612.21636,077
12/2/201412.1712.3512.0212.07729,399
12/1/201412.5912.6012.0912.11640,604
11/28/201412.5612.9812.5212.68282,750
11/26/201412.7112.8512.4912.51406,032
11/25/201412.8813.1012.6112.68465,438
11/24/201412.5212.8612.5112.85810,565
11/21/201412.6812.8212.4112.47817,888
11/20/201411.7412.6111.7412.551,212,137
11/19/201411.8111.9111.5511.80452,842
11/18/201411.6711.8611.4611.78525,524
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!