Francesca's Holdings Corp $13.19

down -0.45


25/7/2014 02:06 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
12/19/201226.8328.0926.7727.112,956,177
12/18/201225.9726.9025.9226.781,223,254
12/17/201225.3226.0025.3025.941,210,541
12/14/201223.9324.6723.8624.66942,290
12/13/201224.0224.4923.6524.061,543,510
12/12/201223.0823.7722.9023.10975,168
12/11/201222.7523.3522.6823.091,084,837
12/10/201223.8424.1222.3122.541,902,987
12/7/201224.5725.0423.1523.832,134,419
12/6/201227.0427.1124.5324.663,603,910
12/5/201229.5929.7026.6327.004,115,055
12/4/201226.6327.2125.5526.812,643,428
12/3/201226.2426.2825.0025.30871,140
11/30/201225.6626.2425.3626.03990,202
11/29/201226.4026.9525.4125.54969,641
11/28/201225.3926.3924.9526.071,061,129
11/27/201226.4427.2525.2625.461,019,278
11/26/201226.9126.9325.7226.52699,261
11/23/201226.6427.1526.4026.74307,552
11/21/201226.0826.6625.5026.58537,339
11/20/201225.6926.1825.5026.09320,978
11/19/201225.1525.9724.9725.90640,614
11/16/201224.4525.3724.2424.77987,070
11/15/201224.3924.4623.7623.95807,313
11/14/201224.8525.3424.3924.451,164,280
11/13/201224.6824.8624.1724.60938,345
11/12/201225.3125.4024.5324.92927,907
11/9/201224.9125.4124.3725.25843,635
11/8/201226.0126.2425.0325.101,004,375
11/7/201226.7926.9726.0526.19831,199
11/6/201227.7628.1726.5227.001,438,878
11/5/201227.9528.0927.0927.54980,589
11/2/201229.3329.7227.8027.871,001,982
11/1/201229.5930.4728.9129.30859,170
10/31/201229.0129.9128.2929.53730,837
10/26/201229.5229.7028.7829.30889,639
10/25/201229.7029.9728.9429.45699,037
10/24/201229.9930.3829.2029.51685,199
10/23/201228.0029.5027.9129.321,162,284
10/22/201229.2429.9927.9728.58811,918
10/19/201230.1630.5028.9029.381,183,895
10/18/201230.6630.6629.6230.241,250,627
10/17/201230.7130.9430.0830.79952,498
10/16/201230.1330.8729.6130.741,320,108
10/15/201229.3029.9628.8329.88971,968
10/12/201230.2430.7028.8729.241,170,251
10/11/201230.3031.0029.6129.74795,419
10/10/201230.0730.5629.3530.02825,267
10/9/201231.3131.3429.7729.931,018,662
10/8/201230.9431.5030.8331.36358,608
10/5/201231.2031.7730.9031.28337,907
10/4/201230.6231.1930.2231.13729,847
10/3/201230.5730.9530.0030.40507,163
10/2/201231.4432.0030.4730.53867,773
10/1/201230.8632.0430.7731.49967,907
9/28/201230.4430.9430.2630.73540,059
9/27/201229.7231.0629.6930.88620,246
9/26/201230.2030.4529.2529.69659,449
9/25/201230.3031.1930.1130.20776,923
9/24/201230.6731.2029.8630.10752,315
9/21/201230.0430.7629.5330.661,534,416
9/20/201229.5929.9429.1629.67727,073
9/19/201229.9530.1729.4429.881,283,558
9/18/201230.5330.7029.5729.781,246,817
9/17/201231.4031.6030.4430.81836,691
9/14/201231.2531.9930.8731.661,411,026
9/13/201230.6331.6730.1831.491,714,098
9/12/201229.0630.8329.0630.291,713,726
9/11/201228.7329.4028.7229.011,289,530
9/10/201229.0029.5428.7528.803,697,582
9/7/201230.2130.4727.8027.873,733,442
9/6/201230.3531.3829.9229.943,278,799
9/5/201233.3333.6829.6329.929,611,957
9/4/201236.2237.0935.7136.072,429,211
8/31/201236.2536.5035.2635.33691,859
8/30/201236.1136.5735.5035.74567,111
8/29/201234.6136.8434.2036.28928,555
8/28/201234.6236.0034.3734.43656,904
8/27/201235.1835.2234.1034.53507,276
8/24/201234.5435.2634.0534.69450,700
8/23/201234.1835.6934.0334.78587,658
8/22/201234.3035.1233.6234.34488,264
8/21/201234.3934.8033.1934.37737,726
8/20/201235.2136.1133.8134.031,715,369
8/17/201230.9234.9430.9234.322,221,708
8/16/201231.1831.3030.6431.01351,707
8/15/201230.3732.1229.9131.18577,426
8/14/201230.5831.0829.5629.92394,599
8/13/201230.9731.3730.0330.25312,700
8/10/201231.7932.1430.2530.93260,374
8/9/201231.5032.4331.4731.97238,671
8/8/201231.7932.0930.9031.47185,693
8/7/201230.9832.7530.9332.01587,210
8/6/201230.3330.8930.2430.75260,112
8/3/201228.4930.5328.3630.24483,044
8/2/201228.9929.7427.8028.01689,502
8/1/201231.4431.6429.2029.22488,529
7/31/201231.5832.2031.0731.41261,216
7/30/201231.7332.0030.9331.66333,115
7/27/201231.5232.4531.5131.83425,926
Trading Center