$14.64 +0.55 (%) Francesca's Holdings Corp - NASDAQ

Sep. 19, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
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
7/26/201230.3131.6630.3131.47511,893
7/25/201229.6930.2129.3329.83231,497
7/24/201230.7731.1829.4129.55402,397
7/23/201229.9830.7429.0930.56337,178
7/20/201230.7631.4430.0630.26340,406
7/19/201231.6732.1030.8931.02448,653
7/18/201230.1132.5929.8331.181,522,057
7/17/201229.5529.8029.2929.77240,597
7/16/201229.0230.0528.6829.29498,024
7/13/201229.4029.6128.6629.19619,846
7/12/201229.2629.2927.6629.19430,025
7/11/201229.3629.9229.0029.55481,594
7/10/201229.4429.5528.8329.19613,342
7/9/201228.7729.9628.5729.41858,156
7/6/201228.5629.0028.1028.91442,962
7/5/201228.5229.1928.0528.91570,886
7/3/201227.3828.8927.3628.81368,128
7/2/201227.0927.6626.5327.45574,686
6/29/201225.5927.7825.5927.01784,883
6/28/201224.9525.3624.7225.35373,257
6/27/201225.0425.4924.8225.22396,926
6/26/201225.6225.8024.5224.78657,557
6/25/201225.9326.0025.1025.45628,594
6/22/201227.2627.3926.2626.654,541,080
6/21/201228.1028.1026.2326.76554,510
6/20/201226.9028.7226.4328.23848,709
6/19/201227.4827.7426.4826.66842,486
6/18/201226.2827.4225.6427.32799,132
6/15/201226.2626.8425.6626.08827,262
6/14/201226.9826.9825.7725.921,107,935
6/13/201228.4328.4326.4326.851,215,132
6/12/201228.7729.2427.8828.09851,560
6/11/201227.6829.4727.5728.722,123,407
6/8/201226.6828.2525.9427.575,085,493
6/7/201224.1424.7122.1322.311,279,066
6/6/201223.4423.9322.9623.83712,887
6/5/201222.7323.7822.7323.33631,589
6/4/201222.7323.1122.0522.98653,611
6/1/201222.6623.4722.3322.87980,284
5/31/201222.2223.7421.9723.462,598,810
5/30/201222.0922.6721.6022.54853,605
5/29/201222.4022.5721.8922.37532,921
5/25/201222.0322.4321.7922.30504,601
5/24/201222.4322.8321.8622.11525,569
5/23/201221.8322.5720.9322.46766,876
5/22/201222.2322.7021.8622.00641,824
5/21/201221.7922.4521.3822.37562,201
5/18/201221.6222.1821.0221.821,198,412
5/17/201222.4422.4421.4521.941,289,192
5/16/201224.1224.4821.5021.932,826,856
5/15/201225.4225.5623.8623.981,627,579
5/14/201225.6027.1223.9125.613,420,251
5/11/201227.5728.0523.4124.025,700,675
5/10/201227.8427.9027.4927.66684,909
5/9/201228.1628.4827.7127.71372,594
5/8/201227.5528.6427.4928.52944,565
5/7/201227.6028.1827.6027.66861,062
5/4/201229.9929.9927.6527.801,419,503
5/3/201231.5531.8729.0229.57989,874
5/2/201230.5032.1229.8031.60705,741
5/1/201231.3531.7530.4430.44736,927
  • Showing 501-600 of 795 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • 8
  • >>
Trading Center