Francesca's Holdings Corp $16.10

down -0.51


17/4/2014 08:10 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
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
10/11/201119.6920.4718.8819.73188,448
10/10/201120.0421.7419.6719.82184,652
10/7/201120.3321.4519.3619.55208,580
10/6/201120.6320.6319.8720.35209,455
10/5/201120.4020.9319.6720.71128,223
10/4/201119.7220.9019.2220.29159,296
10/3/201121.0122.1518.9719.83437,029
9/30/201121.7822.1220.8621.211,236,360
9/29/201122.1022.2520.9622.05225,007
9/28/201121.8722.1921.2121.56186,832
9/27/201121.4122.3021.0221.98166,235
9/26/201119.7821.4319.5921.10204,171
9/23/201119.2920.2719.2919.53121,007
9/22/201119.4019.9318.9119.33221,641
9/21/201119.9520.7419.5120.00141,627
9/20/201120.0020.6419.7519.97405,000
9/19/201119.5020.1419.0919.95274,804
9/16/201120.0020.1619.5019.74191,133
9/15/201119.9620.2219.8119.95117,840
9/14/201120.0520.0519.7519.7598,356
9/13/201119.7420.2619.4219.86203,776
9/12/201119.7620.9919.6019.76188,096
9/9/201119.6020.2119.3019.61134,500
9/8/201119.8820.5619.8119.91408,493
9/7/201121.0021.1818.5119.921,040,040
9/6/201121.9622.0020.6521.02308,621
9/2/201122.5822.7222.0622.2698,744
9/1/201123.1423.1422.4222.69104,914
8/31/201125.6225.7822.5522.93276,214
8/30/201125.5525.8324.4825.38297,210
8/29/201124.7426.4124.7026.06104,364
8/26/201124.0024.6523.2824.6160,195
8/25/201124.3024.3023.3023.93102,102
8/24/201123.2524.7822.1024.0069,925
8/23/201121.1424.0720.5723.14105,291
8/22/201120.4121.2520.2521.09307,782
8/19/201122.2122.8619.8619.99363,656
8/18/201124.9525.1022.6122.62161,315
8/17/201126.0026.1825.4725.93131,493
8/16/201125.6026.2925.1525.91183,682
8/15/201125.8626.4625.4026.10115,140
8/12/201126.0026.1825.4025.50108,151
8/11/201126.0526.1924.6125.17207,128
8/10/201125.4526.3025.3325.9889,605
8/9/201125.2226.4523.2526.01141,377
8/8/201126.1626.1924.2224.50326,786
8/5/201125.1526.9224.5325.95157,220
8/4/201125.4925.7224.4324.82286,872
8/3/201125.4125.9824.9125.37217,283
8/2/201125.9525.9924.9225.34330,475
8/1/201127.0027.3725.4526.07260,320
7/29/201125.7926.4325.0026.26146,004
7/28/201126.1727.0524.9025.80656,587
7/27/201127.6328.2026.4626.46412,299
7/26/201127.5029.7527.0227.87507,112
7/25/201126.8528.3125.0328.311,545,470
7/22/201123.0028.8522.4627.6511,543,400
12/31/20100.250.250.250.250
12/30/20100.250.250.250.250
12/29/20100.250.250.250.250
12/28/20100.250.250.250.250
12/27/20100.250.250.250.250
12/23/20100.250.250.250.250
12/22/20100.250.250.250.250
12/21/20100.250.250.250.250
12/20/20100.250.250.250.250
12/17/20100.250.250.250.250
12/16/20100.250.250.250.250
12/15/20100.250.250.250.250
12/14/20100.250.250.250.250
12/13/20100.250.250.250.250
12/10/20100.250.250.250.250
Trading Center