$14.52 +0.43 (%) Francesca's Holdings Corp - NASDAQ

Sep. 19, 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
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
12/24/201225.5626.0125.2025.79370,754
12/21/201226.2726.4725.4525.612,305,102
12/20/201227.5627.7026.1226.36971,086
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
  • Showing 401-500 of 795 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center