Francesca's Holdings Corp $16.61

down -0.28


16/4/2014 05:20 PM  |  NASDAQ : FRAN  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
4/12/201229.8430.0028.9028.97329,027
4/11/201228.0630.1528.0629.89459,858
4/10/201228.8928.9627.4627.89396,969
4/9/201229.5029.7928.1128.84446,655
4/5/201230.2831.1029.7930.20555,659
4/4/201231.6931.7530.5231.34234,011
4/3/201232.2732.9231.7031.92298,929
4/2/201231.6632.5631.6132.12299,389
3/30/201231.7632.1631.3031.61218,535
3/29/201230.1131.5830.1131.50310,566
3/28/201231.5931.8229.7330.48692,237
3/27/201232.5732.8631.4431.54414,897
3/26/201232.8933.9332.3232.60588,811
3/23/201232.5732.9531.7032.47245,235
3/22/201231.2532.3430.9532.23387,490
3/21/201231.5032.9431.1631.241,042,630
3/20/201231.0331.7030.5031.26440,231
3/19/201231.6031.6030.7531.30503,623
3/16/201230.4731.2230.2130.72630,499
3/15/201228.8531.7228.5030.13839,030
3/14/201232.2232.3229.0829.293,382,500
3/13/201225.7727.0025.7526.78654,720
3/12/201225.3726.0625.2225.50375,910
3/9/201225.0025.4224.5025.30330,147
3/8/201223.5825.3323.3424.96601,637
3/7/201223.3823.4622.9823.26272,808
3/6/201223.0123.2922.8623.23168,975
3/5/201222.6323.5122.6323.30150,868
3/2/201223.3123.7922.6922.74142,756
3/1/201223.0823.8522.5023.51212,157
2/29/201223.5523.8922.9522.95116,886
2/28/201223.5723.8623.1723.51144,544
2/27/201222.8123.6722.7123.49194,059
2/24/201222.8723.0522.8422.88105,922
2/23/201222.8023.0222.4822.81127,303
2/22/201223.0623.1522.5422.78135,000
2/21/201223.1523.2922.9823.15283,446
2/17/201223.2523.2722.9423.02106,438
2/16/201223.4623.9123.1323.25654,698
2/15/201223.4523.4523.0323.42156,515
2/14/201223.3523.6823.2023.45179,710
2/13/201223.4523.5022.8823.39460,082
2/10/201222.9623.5022.6823.41198,757
2/9/201223.4523.4522.8523.22171,880
2/8/201222.9023.4522.7723.36682,183
2/7/201222.5322.9922.5322.82255,920
2/6/201222.5422.8422.2522.50119,150
2/3/201222.7922.9522.4322.72425,941
2/2/201222.0122.7821.8522.59592,470
2/1/201222.3222.3221.8421.97451,468
1/31/201222.4622.4822.0022.17566,184
1/30/201222.5722.8422.2022.28976,294
1/27/201223.1523.2522.5522.735,629,090
1/26/201224.6324.6323.3523.75709,713
1/25/201222.0024.6322.0024.39910,734
1/24/201222.1923.1222.0622.91244,622
1/23/201222.6522.7721.9822.31104,419
1/20/201222.6523.0422.1622.55177,091
1/19/201221.3722.8021.3522.60376,243
1/18/201222.2523.1922.0523.01208,101
1/17/201222.4322.7821.8022.37329,726
1/13/201222.1622.6521.7722.35365,148
1/12/201221.3023.3421.2622.51372,517
1/11/201220.2521.3720.1121.22325,304
1/10/201219.9022.6719.2520.311,165,090
1/9/201218.3418.6117.9918.11144,674
1/6/201217.9018.7517.1118.73121,316
1/5/201217.4418.3317.3117.97170,915
1/4/201216.7417.5116.3417.3091,188
1/3/201217.6717.6716.6016.84155,027
12/30/201117.3718.1017.0617.30101,965
12/29/201117.0517.4215.9617.34126,667
12/28/201118.0118.0216.5916.92106,613
12/27/201117.8618.3317.4518.0180,286
12/23/201118.5118.5117.7617.9188,966
12/22/201118.1218.6618.1218.4468,250
12/21/201118.3218.8417.8817.99174,551
12/20/201117.4018.6417.3518.47207,380
12/19/201117.1717.5916.5017.05248,922
12/16/201118.1218.3216.5617.07368,581
12/15/201118.2018.7217.8317.94218,726
12/14/201118.6218.7317.7717.95422,016
12/13/201119.4619.4618.4318.81330,044
12/12/201119.2619.4918.9819.40224,403
12/9/201118.9119.8318.6319.70231,592
12/8/201119.2219.3418.3718.82316,726
12/7/201118.7219.7216.8319.50872,331
12/6/201117.5118.2016.7216.73154,752
12/5/201116.2417.8616.1217.56429,006
12/2/201115.6416.3215.4616.00291,976
12/1/201116.6216.7415.2215.36521,085
11/30/201117.6717.6716.2716.50351,218
11/29/201117.8818.1216.6516.97427,556
11/28/201119.5719.8717.7717.89202,054
11/25/201119.3919.5418.9119.0030,847
11/23/201119.5520.1019.2719.44104,200
11/22/201120.0320.2519.5619.67189,280
11/21/201119.5020.1119.2719.99185,140
11/18/201120.0220.4719.5319.82209,704
11/17/201119.7720.1119.5719.94208,392
Trading Center