$10.49 +0.09 (%) Francesca's Holdings Corp - NASDAQ

May. 27, 2016 | 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
3/20/201516.1216.4016.1216.13908,339
3/19/201516.0216.1915.9816.05330,352
3/18/201516.0016.0615.6116.03454,034
3/17/201516.0016.2315.7916.05506,033
3/16/201516.1016.4515.8216.101,326,037
3/13/201515.3715.4415.1115.28393,999
3/12/201515.2015.4914.9015.36339,485
3/11/201514.5915.1214.5915.07645,913
3/10/201514.0914.5613.9914.55373,987
3/9/201514.2414.4014.0114.19164,624
3/6/201514.0414.2913.9514.21454,302
3/5/201514.2114.2914.0114.09428,321
3/4/201514.4514.5514.1514.20419,204
3/3/201514.7914.9314.3714.47467,924
3/2/201514.9715.0714.7514.91343,580
2/27/201514.7815.0914.7814.99361,024
2/26/201514.9514.9914.7214.82198,841
2/25/201514.7615.0414.5114.92351,517
2/24/201514.8715.1514.5514.79454,795
2/23/201515.1515.3214.7014.78637,108
2/20/201515.1815.3114.9515.12478,979
2/19/201515.1915.3315.0515.18443,197
2/18/201515.4615.9215.0815.15487,611
2/17/201515.9015.9815.3115.58559,809
2/13/201515.9116.1215.7515.96263,414
2/12/201515.9916.0615.6215.90191,632
2/11/201515.9116.2515.8415.94255,848
2/10/201516.0016.1215.7915.90415,433
2/9/201515.7716.0915.6215.84385,536
2/6/201515.9916.1115.6115.86424,653
2/5/201515.9316.1315.8015.94279,314
2/4/201515.7316.0415.6615.86430,616
2/3/201515.7515.9815.5115.86478,031
2/2/201515.8816.0215.3015.73667,585
1/30/201516.7316.8615.8015.86544,411
1/29/201516.6916.9016.5716.87504,855
1/28/201516.8316.9416.5916.66839,304
1/27/201516.4616.8016.3716.79420,368
1/26/201516.3416.6516.1516.62547,722
1/23/201516.1516.5215.8816.38546,376
1/22/201515.5316.2415.5316.15922,887
1/21/201515.3115.5515.1015.48601,106
1/20/201516.0116.1315.2515.30572,755
1/16/201515.5615.9215.3915.90474,420
1/15/201516.4516.4915.5615.57449,603
1/14/201516.2116.5116.0116.40685,306
1/13/201516.7816.9016.2016.38937,641
1/12/201516.5316.7016.2216.621,049,695
1/9/201517.4217.4216.4216.451,469,059
1/8/201516.8017.3616.7517.04998,246
1/7/201516.7517.4316.5316.771,277,767
1/6/201516.9217.0716.4516.70936,635
1/5/201516.5417.0616.4616.871,267,216
1/2/201516.7917.0516.5216.711,138,400
12/31/201416.9317.1116.6816.70572,060
12/30/201416.7717.2716.7616.93462,214
12/29/201416.5717.0116.5216.79531,968
12/26/201416.3316.8016.2316.60526,913
12/24/201416.4516.5316.1916.27250,958
12/23/201416.2616.6716.2416.36643,334
12/22/201416.4416.4915.8416.231,041,112
12/19/201416.6616.7516.2316.441,296,032
12/18/201416.3516.9716.3116.63899,340
12/17/201416.0016.2415.6416.181,121,050
12/16/201415.9416.3715.6115.971,072,755
12/15/201415.5916.2315.4215.941,525,236
12/12/201414.8215.8214.8215.551,395,634
12/11/201415.3015.6314.8814.981,354,423
12/10/201414.7816.1614.5015.163,415,829
12/9/201414.8015.3614.4615.132,441,200
12/8/201415.1015.7814.7015.053,504,667
12/5/201413.0015.2713.0015.099,477,901
12/4/201412.2012.2011.3611.56816,920
12/3/201412.0612.3112.0612.21636,077
12/2/201412.1712.3512.0212.07729,399
12/1/201412.5912.6012.0912.11640,604
11/28/201412.5612.9812.5212.68282,750
11/26/201412.7112.8512.4912.51406,032
11/25/201412.8813.1012.6112.68465,438
11/24/201412.5212.8612.5112.85810,565
11/21/201412.6812.8212.4112.47817,888
11/20/201411.7412.6111.7412.551,212,137
11/19/201411.8111.9111.5511.80452,842
11/18/201411.6711.8611.4611.78525,524
11/17/201411.8512.0211.6611.67392,388
11/14/201411.8912.0011.7111.88720,040
11/13/201412.0912.3211.7211.85801,801
11/12/201411.7112.1911.7112.12715,722
11/11/201411.6311.8411.5811.72476,526
11/10/201411.7211.9211.5111.64445,755
11/7/201411.8511.8811.6211.73773,305
11/6/201411.4311.9311.4311.92695,407
11/5/201411.2811.5211.1911.46645,669
11/4/201411.4711.4711.0211.201,141,783
11/3/201411.3711.5311.0611.461,479,892
10/31/201412.3912.4711.8911.91977,372
10/30/201412.1512.2511.6912.161,045,475
10/29/201412.1612.2712.0212.16984,181
10/28/201412.2912.3511.9612.18994,124
10/27/201412.0112.3211.8812.29605,932
  • Showing 301-400 of 1,221 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center