$18.37 +0.16 (%) Francesca's Holdings Corp - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
3/31/201618.7719.2618.6519.161,045,674
3/30/201618.9119.0018.5518.801,332,103
3/29/201618.3418.8618.3218.791,874,472
3/28/201619.4119.4118.1618.191,488,326
3/24/201618.1219.6418.0519.112,556,083
3/23/201617.5319.0017.5318.443,376,270
3/22/201617.1917.5616.8517.341,448,863
3/21/201618.1818.3117.2917.29981,539
3/18/201618.0818.2917.8018.041,108,582
3/17/201618.0318.1717.4317.96559,110
3/16/201617.5818.1517.4518.07417,537
3/15/201618.1218.3817.4317.63649,860
3/14/201618.9119.0318.1018.17590,628
3/11/201618.4419.0318.2219.00764,751
3/10/201618.4718.9418.1018.35386,194
3/9/201618.8018.8018.2418.34513,196
3/8/201618.4919.0518.4118.63658,152
3/7/201618.4619.0918.4118.55673,657
3/4/201618.1918.7218.0318.51480,308
3/3/201618.6118.7018.0118.28714,419
3/2/201618.2118.8517.8218.72943,176
3/1/201618.1618.5017.6018.171,374,468
2/29/201618.6718.9718.0318.081,023,090
2/26/201619.3319.3318.6518.75527,327
2/25/201619.1519.4518.8919.13628,689
2/24/201618.5418.9118.1018.78756,070
2/23/201618.5018.9018.1718.69594,132
2/22/201617.8618.4717.7518.47554,748
2/19/201618.0318.0717.5217.76409,409
2/18/201618.0118.5917.9518.17477,953
2/17/201618.2018.8018.0118.03686,756
2/16/201617.1018.1316.8418.10566,354
2/12/201616.7417.1916.2617.10592,489
2/11/201616.4616.9316.4016.50784,693
2/10/201617.4817.6016.5316.57878,434
2/9/201617.1417.9217.0617.23701,607
2/8/201617.1317.5316.9117.18745,506
2/5/201617.8217.9616.9517.28544,528
2/4/201617.9118.4917.6517.93409,613
2/3/201618.5118.5117.7018.17438,039
2/2/201618.4118.9218.0018.42583,642
2/1/201618.1518.7717.9118.50703,341
1/29/201617.9118.3917.8118.231,036,267
1/28/201618.4718.5017.7817.88405,361
1/27/201618.0918.4717.8718.21666,236
1/26/201617.5918.2617.4418.21962,018
1/25/201617.9318.0517.4517.55700,982
1/22/201617.7017.8617.4417.85519,415
1/21/201617.1117.5716.9117.43717,484
1/20/201616.3917.3616.2017.09973,076
1/19/201617.0417.3616.2416.55830,821
1/15/201616.7817.0416.4516.90561,580
1/14/201617.0017.2916.5417.221,044,710
1/13/201617.6317.7816.5116.74836,199
1/12/201617.6917.9617.0217.47854,380
1/11/201617.8318.0617.2417.47909,651
1/8/201618.0218.3317.4917.651,540,056
1/7/201617.9718.5017.7417.781,518,921
1/6/201618.0518.4617.7618.00970,130
1/5/201617.6518.6116.9218.461,077,674
1/4/201617.0617.7517.0117.50857,071
12/31/201517.5617.9017.4017.41496,347
12/30/201517.8117.8717.5317.70367,069
12/29/201517.5417.8917.5417.78504,659
12/28/201517.1817.7916.6417.51529,262
12/24/201517.2217.3117.0017.11145,055
12/23/201517.2417.3016.9917.26505,516
12/22/201516.6817.2016.6517.10642,211
12/21/201516.4116.6316.1916.59529,587
12/18/201516.3716.7116.0916.381,640,247
12/17/201516.8016.8816.4116.51584,726
12/16/201516.2016.7916.1116.68530,807
12/15/201516.1916.5815.9716.18684,510
12/14/201515.9616.3015.8516.07883,286
12/11/201516.0016.1515.8115.96976,357
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center