Francesca's Holdings Corp $12.64

down -0.04


30/7/2014 04:00 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
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
5/10/201328.4529.6028.4429.521,554,567
5/9/201327.5828.5327.5828.37844,558
5/8/201327.4527.6727.0427.541,072,192
5/7/201327.7227.8027.3227.471,002,460
5/6/201328.0528.2127.3827.57617,249
5/3/201327.0428.3927.0427.971,017,962
5/2/201326.8827.2126.4226.681,059,028
5/1/201328.6128.6126.8326.871,251,912
4/30/201328.3629.0128.2528.568,354,810
4/29/201329.2829.5328.1328.411,308,784
4/26/201329.0529.3828.7629.251,047,893
4/25/201329.2429.4628.4929.032,545,080
4/24/201327.8628.1627.3327.84544,021
4/23/201328.0428.1227.0327.76569,895
4/22/201327.7927.9627.2827.76324,489
4/19/201327.3528.2827.0527.75618,340
4/18/201328.0328.1226.9027.23585,197
4/17/201328.6929.0127.5628.05837,562
4/16/201328.9829.3828.5529.041,073,206
4/15/201328.8329.5528.4228.77975,951
4/12/201328.9529.6028.7629.17322,296
4/11/201328.9229.5928.9229.151,038,612
4/10/201328.0628.9228.0028.871,317,215
4/9/201328.6028.8028.0428.07755,360
4/8/201328.3928.6328.0128.50611,022
4/5/201327.1728.4126.6528.291,054,476
4/4/201328.4728.7527.5527.72842,915
4/3/201328.7328.9928.0228.47700,670
4/2/201328.8629.5428.4528.761,055,026
4/1/201328.4728.8528.3928.69896,274
3/28/201328.8728.8728.3128.721,232,429
3/27/201328.4028.9628.2528.523,819,391
3/26/201330.6730.7029.6730.15634,356
3/25/201329.6030.9829.0830.671,612,462
3/22/201328.9129.6528.5129.56566,109
3/21/201328.6729.0628.2028.83672,703
3/20/201328.7829.8028.0028.913,388,208
3/19/201327.6527.9425.7426.982,408,570
3/18/201327.2027.5726.4127.44993,018
3/15/201328.0928.4427.3627.52921,191
3/14/201327.6728.4627.4228.19581,136
3/13/201326.9428.0726.8127.681,058,729
3/12/201326.4526.9825.9526.41449,581
3/11/201326.4726.6726.1226.54393,616
3/8/201326.4327.2526.2126.59298,519
3/7/201326.5327.1725.9526.07367,781
3/6/201326.8227.1626.3526.62583,138
3/5/201326.3627.1226.2726.79451,220
3/4/201325.3826.1225.0226.11415,349
3/1/201324.9425.7124.5625.54698,314
2/28/201325.7826.1625.3525.45572,597
2/27/201325.3826.3825.3225.90772,667
2/26/201324.9125.6224.3124.871,045,972
2/25/201325.2625.8924.5424.81867,487
2/22/201325.3025.3124.0225.021,045,336
2/21/201326.0026.1424.7725.07601,118
2/20/201326.9427.2325.9626.00814,514
2/19/201327.7027.7826.8426.98742,376
2/15/201327.8228.1027.2127.63566,818
2/14/201327.1128.1527.0727.74894,155
2/13/201326.9528.0426.9527.27696,350
2/12/201327.4027.4826.0326.991,241,573
2/11/201326.8827.7526.8327.301,008,631
2/8/201326.5927.1026.2627.04789,519
2/7/201327.0727.4125.8326.411,350,454
2/6/201327.7128.1826.6827.00660,231
2/5/201327.9428.3227.6027.79673,867
2/4/201328.4729.0827.6627.76818,736
2/1/201328.6129.2527.9228.65732,861
1/31/201327.3728.7227.2028.401,094,457
1/30/201328.3928.5626.9127.47919,796
1/29/201328.6228.8028.3428.52634,843
1/28/201328.8929.1328.5028.68561,163
1/25/201328.6929.2528.5028.75560,588
1/24/201328.5029.2728.5028.78957,258
1/23/201328.7528.9228.0728.67809,202
1/22/201328.9029.4128.3028.92613,578
1/18/201328.1028.8827.7728.881,481,805
1/17/201326.7128.2726.7128.051,472,215
1/16/201327.2027.7526.6226.83698,253
1/15/201327.0027.8226.9927.53790,735
1/14/201329.5529.7925.4927.224,921,045
1/11/201327.5529.3027.5228.231,554,678
1/10/201327.5727.8426.7027.57547,828
1/9/201327.2928.0227.0827.53639,575
1/8/201327.6327.6726.7927.13708,006
1/7/201326.7627.6426.5127.531,135,922
1/4/201327.4627.9626.5927.02849,887
1/3/201326.4227.9426.3627.56953,766
1/2/201326.7826.9125.6426.661,038,725
12/31/201224.3026.0924.3025.931,097,050
12/28/201224.7225.2424.2024.92676,596
12/27/201224.5425.1523.9224.97782,467
12/26/201225.8325.8324.3024.441,313,066
Trading Center