$15.63 +0.52 (%) Francesca's Holdings Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRAN historical data

Date Open High Low Close Volume
12/9/201414.8015.3614.4615.132,441,200
12/8/201415.1015.7814.7015.053,504,667
12/5/201413.0015.2713.0015.099,477,901
12/4/201412.2012.2011.3611.56816,920
12/3/201412.0612.3112.0612.21636,077
12/2/201412.1712.3512.0212.07729,399
12/1/201412.5912.6012.0912.11640,604
11/28/201412.5612.9812.5212.68282,750
11/26/201412.7112.8512.4912.51406,032
11/25/201412.8813.1012.6112.68465,438
11/24/201412.5212.8612.5112.85810,565
11/21/201412.6812.8212.4112.47817,888
11/20/201411.7412.6111.7412.551,212,137
11/19/201411.8111.9111.5511.80452,842
11/18/201411.6711.8611.4611.78525,524
11/17/201411.8512.0211.6611.67392,388
11/14/201411.8912.0011.7111.88720,040
11/13/201412.0912.3211.7211.85801,801
11/12/201411.7112.1911.7112.12715,722
11/11/201411.6311.8411.5811.72476,526
11/10/201411.7211.9211.5111.64445,755
11/7/201411.8511.8811.6211.73773,305
11/6/201411.4311.9311.4311.92695,407
11/5/201411.2811.5211.1911.46645,669
11/4/201411.4711.4711.0211.201,141,783
11/3/201411.3711.5311.0611.461,479,892
10/31/201412.3912.4711.8911.91977,372
10/30/201412.1512.2511.6912.161,045,475
10/29/201412.1612.2712.0212.16984,181
10/28/201412.2912.3511.9612.18994,124
10/27/201412.0112.3211.8812.29605,932
10/24/201412.1912.2311.9012.05504,666
10/23/201412.0412.3111.8112.23563,071
10/22/201412.1112.3611.9211.95559,187
10/21/201411.8912.1511.7512.06835,041
10/20/201411.8211.9711.4311.771,673,820
10/17/201412.8412.9811.7711.852,606,798
10/16/201412.3912.7712.0212.671,588,643
10/15/201412.9113.2912.6113.041,091,924
10/14/201412.8213.1512.6512.991,152,283
10/13/201412.6712.8812.5012.701,109,348
10/10/201412.5212.7912.4612.71906,566
10/9/201413.0013.2112.5212.57779,696
10/8/201412.8613.1212.4713.111,035,871
10/7/201413.2613.3312.8112.861,520,724
10/6/201413.7313.8413.2613.311,113,696
10/3/201413.7313.9213.5513.71951,920
10/2/201413.4513.7613.4513.591,115,153
10/1/201413.9214.1113.7113.87863,768
9/30/201414.0414.1613.7513.931,036,227
9/29/201413.8814.2213.8014.051,324,094
9/26/201414.0414.1113.8514.05542,193
9/25/201414.0214.4513.8414.011,147,310
9/24/201414.0014.2513.8514.06529,798
9/23/201414.0514.4513.8714.00625,923
9/22/201414.4514.5213.9714.07839,092
9/19/201414.6115.0114.4714.521,645,834
9/18/201414.1214.1713.9314.09845,718
9/17/201413.9914.1113.8314.02759,418
9/16/201413.5714.1113.5113.99506,236
9/15/201414.0014.1513.5813.60600,639
9/12/201414.2014.2513.9514.06602,057
9/11/201413.9714.5113.8614.181,337,253
9/10/201413.3914.2513.3914.092,075,803
9/9/201413.0013.7912.9613.344,876,597
9/8/201413.4814.0113.4813.971,392,193
9/5/201413.6513.8513.1713.43849,925
9/4/201413.4613.7713.4513.651,008,912
9/3/201413.7013.8113.4613.48721,636
9/2/201414.0414.1013.5213.63942,150
8/29/201414.1914.2613.9614.00613,486
8/28/201414.6214.6514.0514.19711,599
8/27/201414.6514.9014.4814.73587,349
8/26/201414.2314.7614.1614.66860,900
8/25/201414.0814.2514.0214.18421,520
8/22/201413.8714.0613.7914.01372,458
8/21/201413.7613.9713.5813.87454,167
8/20/201413.5913.8313.5113.79680,537
8/19/201413.2213.7913.1713.62540,481
8/18/201412.9413.2612.8313.18461,834
8/15/201412.9112.9312.5712.83456,218
8/14/201412.6212.9012.4912.84368,706
8/13/201412.8412.9912.4512.58538,055
8/12/201413.3613.4612.8012.85654,341
8/11/201413.5013.5013.2513.37458,266
8/8/201413.0113.4912.9713.45508,405
8/7/201413.3713.3712.9412.98505,546
8/6/201412.9413.3712.9413.30611,319
8/5/201412.7313.1212.6013.03620,408
8/4/201412.5112.9012.4812.84954,985
8/1/201412.8012.8812.4812.49769,720
7/31/201412.5512.8312.4912.781,129,380
7/30/201412.7712.7712.3912.641,424,009
7/29/201412.9312.9512.6612.681,534,021
7/28/201413.0613.2412.8912.90953,451
7/25/201413.5713.5913.0213.081,049,259
7/24/201413.4713.8813.4213.641,058,220
7/23/201413.4513.6613.4313.52663,475
7/22/201413.7013.8613.4613.48574,201
7/21/201413.8814.0113.5913.66564,768
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center