$14.09 +0.07 (%) Francesca's Holdings Corp - NASDAQ

Sep. 18, 2014 | 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
7/10/201327.4928.3427.2828.33697,729
7/9/201327.6527.8327.0127.411,007,154
7/8/201327.4427.9227.3327.57843,731
7/5/201327.3027.6426.5027.291,349,491
7/3/201327.5527.7326.7527.15554,834
7/2/201327.8228.1627.4827.80833,962
7/1/201327.8428.3427.5927.931,150,740
6/28/201326.9627.9926.7727.792,256,418
6/27/201327.1227.3626.4727.111,247,907
6/26/201327.4027.4226.2527.001,813,836
6/25/201326.7627.3726.7227.161,633,357
6/24/201326.4626.8225.9926.031,926,367
6/21/201325.8427.3425.7726.752,740,467
6/20/201324.6925.8924.4325.742,200,293
6/19/201325.3625.7424.9424.951,468,455
6/18/201325.7726.0424.9125.442,162,416
6/17/201326.5626.6725.4825.771,086,511
6/14/201326.2726.3425.8726.20652,135
6/13/201326.0326.4325.9026.34606,599
6/12/201326.1726.4525.8026.03855,924
6/11/201326.6426.7425.8925.931,150,731
6/10/201327.6227.8526.8026.921,244,138
6/7/201327.6627.7427.0327.591,132,344
6/6/201327.5027.9926.5827.374,920,402
6/5/201329.7630.5929.1830.092,908,408
6/4/201328.7229.8328.4329.541,276,024
6/3/201328.7429.0627.6628.831,323,345
5/31/201328.4629.3328.2828.551,039,019
5/30/201329.0429.2028.6328.64821,291
5/29/201329.5029.9228.7528.86942,979
5/28/201330.1830.5029.3429.49862,855
5/24/201330.1330.4229.3829.551,609,478
5/23/201330.4630.9430.0830.51609,466
5/22/201331.4832.4330.6830.88925,224
5/21/201331.5032.3531.4931.601,523,514
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
  • Showing 301-400 of 794 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center