$16.24 -0.39 (%) Francesca's Holdings Corp - NASDAQ

Dec. 19, 2014 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
3/6/201420.2020.3119.6520.10390,308
3/5/201420.3820.4519.9720.17408,178
3/4/201420.0820.4919.7320.43802,418
3/3/201419.2919.9118.8919.88521,253
2/28/201419.6620.2119.3819.57811,330
2/27/201419.2620.0519.2019.711,194,455
2/26/201418.3219.3518.3218.961,174,927
2/25/201418.1318.3817.9718.19628,927
2/24/201418.0218.3117.9918.11597,618
2/21/201418.0518.6517.9117.97507,034
2/20/201418.1218.2417.7417.93589,144
2/19/201418.0518.4717.9518.08874,392
2/18/201418.0218.3417.8318.12758,185
2/14/201418.2018.4617.9517.99384,351
2/13/201418.0218.4617.8118.27498,502
2/12/201418.4718.8318.0718.11592,605
2/11/201418.5018.7318.2218.44421,243
2/10/201419.0019.1518.2718.52583,019
2/7/201418.6619.2118.6618.98386,295
2/6/201417.8119.0317.8118.68749,153
2/5/201418.1018.6317.5417.79734,438
2/4/201418.2118.8918.1818.18624,053
2/3/201419.0019.1818.0818.13618,605
1/31/201418.8019.2818.7719.00458,129
1/30/201419.3619.8519.0719.10676,894
1/29/201419.3319.6618.8219.231,756,147
1/28/201421.1021.1019.6720.451,028,280
1/27/201419.8019.9119.0119.56916,828
1/24/201420.2820.3519.5219.59816,170
1/23/201420.4720.4720.0020.40394,612
1/22/201420.2820.6619.9820.52467,020
1/21/201420.6220.6420.1620.31541,196
1/17/201420.8621.1020.3320.39553,127
1/16/201420.7821.1520.6220.88662,079
1/15/201421.1421.1420.7120.85884,983
1/14/201421.6221.9921.1321.141,240,255
1/13/201422.2222.5820.9421.232,174,786
1/10/201420.0122.6019.6522.506,697,802
1/9/201418.3918.6417.8718.081,258,804
1/8/201418.3718.7118.0318.64787,216
1/7/201418.8118.9018.3318.37941,358
1/6/201418.3318.8118.1618.701,007,876
1/3/201418.2118.3917.8518.31648,051
1/2/201418.3218.6818.0918.22647,035
12/31/201318.4518.9718.3818.40611,265
12/30/201318.3218.7518.1418.43556,521
12/27/201318.2518.7118.2518.31508,209
12/26/201318.2918.5818.2118.21378,645
12/24/201318.2318.4918.1818.26342,088
12/23/201318.0018.4717.8418.241,008,365
12/20/201317.5518.2017.5117.801,649,747
12/19/201318.1318.3617.5117.52956,367
12/18/201317.8418.3017.7018.161,680,110
12/17/201317.5217.8217.3817.81951,459
12/16/201317.0017.6116.9317.531,021,890
12/13/201317.1717.1716.8516.941,064,186
12/12/201316.9717.3916.9717.151,187,889
12/11/201317.1217.3316.8816.97906,664
12/10/201316.9017.2216.7717.15902,837
12/9/201317.0217.3016.9317.031,010,258
12/6/201317.1417.5916.9117.021,732,898
12/5/201315.7917.3315.6217.104,972,867
12/4/201318.2118.4517.7118.102,271,887
12/3/201318.7819.0118.1618.231,098,400
12/2/201319.5919.5918.7718.851,046,665
11/29/201319.6119.9019.3619.62373,570
11/27/201319.1119.5619.0019.54627,727
11/26/201319.4919.8018.9219.081,180,030
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
  • Showing 201-300 of 859 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center