Francesca's Holdings Corp $12.90

down -0.18


28/7/2014 04:00 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
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
1/10/201219.9022.6719.2520.311,165,091
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
11/16/201121.1221.5419.6319.71293,340
11/15/201121.1721.4720.8721.29206,259
11/14/201121.3221.4420.7421.21103,889
11/11/201121.5621.7821.1821.4178,591
11/10/201122.0422.9320.8421.2793,827
11/9/201123.6524.1021.7021.74111,293
11/8/201124.8625.7123.3024.32163,391
11/7/201125.3025.5724.0024.66118,820
11/4/201126.3826.3825.1625.32138,018
11/3/201124.9827.0624.9826.58136,319
11/2/201124.5824.8423.8324.78132,297
11/1/201124.9125.8224.0824.25265,170
10/31/201125.8026.2124.3325.67141,266
10/28/201125.3526.7424.2826.20141,363
10/27/201124.6425.5724.3625.48185,836
10/26/201124.6424.6423.6124.19160,810
10/25/201124.2424.6422.1924.3774,395
10/24/201123.1324.8322.5824.36222,969
10/21/201122.4323.0422.4323.04125,779
10/20/201121.8522.1821.6322.0941,265
10/19/201122.1222.5521.7621.9350,188
10/18/201122.2622.7221.5822.24101,270
10/17/201122.7823.1222.0322.1271,620
10/14/201121.9023.0921.3123.07124,028
10/13/201120.8021.8219.1921.7698,493
10/12/201119.8221.0719.4120.97167,488
Trading Center