$15.85 +0.59 (%) Francesca's Holdings Corp - NASDAQ

Sep. 27, 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
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
11/4/201514.4714.5114.0714.27270,833
11/3/201514.0314.5814.0314.39798,670
11/2/201514.1614.2513.7814.09471,285
10/30/201514.0514.8612.5114.21342,450
10/29/201514.2514.5313.3514.06847,625
10/28/201513.5114.2613.4814.25591,255
10/27/201513.7313.8313.2813.48493,628
10/26/201513.8114.0013.1613.82358,018
10/23/201514.0514.1013.3013.78699,099
10/22/201513.8514.2113.0014.03537,473
10/21/201514.0214.0613.7113.74425,739
10/20/201513.8914.0613.7813.95310,289
10/19/201513.8414.1313.6013.94582,826
10/16/201513.5613.8313.4313.82512,486
10/15/201513.4013.7013.0613.51561,758
10/14/201513.6213.6513.1813.38586,658
10/13/201513.5213.7513.2713.52917,145
10/12/201513.3013.6513.2013.61748,505
10/9/201513.1713.5512.8313.34787,060
10/8/201512.7213.3112.7213.25639,453
10/7/201512.2912.8112.2312.78543,021
10/6/201512.5012.6212.2212.32520,128
10/5/201512.1912.6511.8512.47693,825
10/2/201511.8312.3111.6912.27456,886
10/1/201512.2312.2711.8211.97708,174
9/30/201512.4712.4711.9912.23776,331
9/29/201512.0812.3211.9912.26478,275
9/28/201512.3212.4511.9712.08643,709
9/25/201512.6412.6412.2512.43560,363
9/24/201512.2612.6012.2412.50722,998
9/23/201512.4612.5312.0712.37613,012
9/22/201512.2212.5112.1812.50849,262
9/21/201512.1212.5112.0012.32670,648
9/18/201512.0412.4111.9712.001,128,146
9/17/201512.2712.7012.1012.221,189,452
9/16/201511.6512.0111.4911.95807,853
9/15/201512.1012.1111.4011.591,221,885
9/14/201512.1012.1511.7012.11687,357
9/11/201511.5512.0711.1812.01976,288
9/10/201511.4011.8711.2111.661,365,704
9/9/201512.3212.6011.2711.501,944,690
9/8/201512.7712.9412.2212.631,858,491
9/4/201511.9412.8111.8112.811,117,297
9/3/201511.9112.4111.8912.101,722,361
9/2/201511.3311.4711.2111.39609,908
9/1/201511.0811.4010.8511.14617,250
8/31/201511.1811.5311.1211.24520,895
8/28/201511.0311.4711.0311.17539,934
8/27/201510.8711.2510.6811.10700,175
8/26/201510.5410.9110.5410.84831,968
8/25/201510.3710.6010.1810.37605,371
8/24/201510.1110.4410.0510.14723,165
8/21/201510.0710.4110.0710.24981,771
8/20/201510.2910.4010.1910.21631,879
8/19/201510.7210.9610.3810.49903,031
8/18/201511.0211.1210.1810.312,229,323
8/17/201511.3811.5411.1611.27834,544
8/14/201511.7511.8811.2811.36536,174
8/13/201512.0612.0611.7711.83557,179
8/12/201512.0312.1411.7712.05491,106
8/11/201511.9412.1511.9112.12506,670
8/10/201511.9612.1711.9412.00557,705
8/7/201511.9012.1211.8311.93951,955
8/6/201511.8311.9911.5311.86583,977
8/5/201511.8512.3711.6911.86913,222
8/4/201511.6811.8911.4411.51674,905
8/3/201512.1512.2011.5911.63543,849
7/31/201512.2612.4412.1312.16261,232
7/30/201511.9712.4511.9712.25700,414
7/29/201512.3912.4912.0512.05420,938
7/28/201512.2712.4411.9612.43648,597
7/27/201512.3712.3712.1512.34650,017
7/24/201512.5012.5012.3212.40341,499
7/23/201512.5812.7012.4112.46286,160
7/22/201512.3812.5912.3212.58424,934
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center