Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Francesca's Holdings
(NQ:
FRAN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
22.46
22.48
22.00
22.17
566,184
-0.11(-0.49%)
Jan 30, 2012
22.57
22.84
22.20
22.28
976,294
-0.45(-1.98%)
Jan 27, 2012
23.15
23.25
22.55
22.73
5,629,090
-1.02(-4.29%)
Jan 26, 2012
24.63
24.63
23.35
23.75
708,507
-0.64(-2.62%)
Jan 25, 2012
22.00
24.63
22.00
24.39
910,734
+1.48(+6.46%)
Jan 24, 2012
22.19
23.12
22.06
22.91
244,622
+0.60(+2.69%)
Jan 23, 2012
22.65
22.77
21.98
22.31
104,419
-0.24(-1.06%)
Jan 20, 2012
22.65
23.04
22.16
22.55
177,091
-0.05(-0.22%)
Jan 19, 2012
21.37
22.80
21.35
22.60
376,243
-0.41(-1.78%)
Jan 18, 2012
22.25
23.18
22.05
23.01
208,101
+0.64(+2.86%)
Jan 17, 2012
22.43
22.78
21.80
22.37
329,726
+0.02(+0.09%)
Jan 13, 2012
22.16
22.65
21.77
22.35
365,148
-0.16(-0.71%)
Jan 12, 2012
21.30
23.34
21.26
22.51
372,517
+1.29(+6.08%)
Jan 11, 2012
20.25
21.37
20.11
21.22
325,304
+0.91(+4.48%)
Jan 10, 2012
19.90
22.67
19.25
20.31
1,165,091
+2.20(+12.15%)
Jan 09, 2012
18.34
18.61
17.99
18.11
144,674
-0.03(-0.17%)
Jan 06, 2012
17.90
18.83
17.11
18.14
236,606
+0.17(+0.95%)
Jan 05, 2012
17.44
18.33
17.31
17.97
170,915
+0.67(+3.87%)
Jan 04, 2012
16.74
17.51
16.34
17.30
91,188
+0.00(+0.00%)
Dec 30, 2011
17.54
18.10
17.06
17.30
101,965
-0.04(-0.23%)
Dec 29, 2011
17.05
17.42
15.96
17.34
126,667
+0.42(+2.48%)
Dec 28, 2011
18.01
18.02
16.59
16.92
106,613
-1.09(-6.05%)
Dec 27, 2011
17.86
18.33
17.45
18.01
80,286
+0.10(+0.56%)
Dec 23, 2011
18.51
18.51
17.76
17.91
88,966
-0.08(-0.44%)
Dec 21, 2011
18.32
18.84
17.88
17.99
174,551
-0.48(-2.60%)
Dec 20, 2011
17.40
18.64
17.35
18.47
207,380
+1.42(+8.33%)
Dec 19, 2011
17.17
17.59
16.50
17.05
248,922
-0.02(-0.12%)
Dec 16, 2011
18.12
18.32
16.56
17.07
368,581
-0.87(-4.85%)
Dec 15, 2011
18.20
18.72
17.83
17.94
218,726
-0.01(-0.06%)
Dec 14, 2011
18.62
18.73
17.77
17.95
422,016
-0.86(-4.57%)
Dec 13, 2011
19.46
19.46
18.43
18.81
330,044
-0.59(-3.04%)
Dec 12, 2011
19.26
19.49
18.98
19.40
224,403
-0.30(-1.52%)
Dec 09, 2011
18.91
19.83
18.62
19.70
231,592
+0.88(+4.68%)
Dec 08, 2011
19.22
19.34
18.37
18.82
316,726
-0.68(-3.49%)
Dec 07, 2011
18.72
19.72
16.83
19.50
872,331
+2.77(+16.56%)
Dec 06, 2011
17.51
18.20
16.72
16.73
154,752
-0.83(-4.73%)
Dec 05, 2011
16.24
17.86
16.12
17.56
429,006
+1.56(+9.75%)
Dec 02, 2011
15.64
16.32
15.46
16.00
291,976
+0.64(+4.17%)
Dec 01, 2011
16.62
16.74
15.22
15.36
521,085
-1.14(-6.91%)
Nov 30, 2011
17.67
17.67
16.27
16.50
351,218
-0.47(-2.77%)
Nov 29, 2011
17.88
18.12
16.65
16.97
427,456
-0.92(-5.14%)
Nov 28, 2011
19.57
19.87
17.77
17.89
202,054
-1.11(-5.84%)
Nov 25, 2011
19.39
19.54
18.91
19.00
30,847
-0.44(-2.26%)
Nov 23, 2011
19.55
20.10
19.27
19.44
104,200
-0.23(-1.17%)
Nov 22, 2011
20.03
20.25
19.56
19.67
189,280
-0.32(-1.60%)
Nov 21, 2011
19.50
20.11
19.27
19.99
185,140
+0.17(+0.86%)
Nov 18, 2011
20.02
20.47
19.53
19.82
209,704
-0.12(-0.60%)
Nov 17, 2011
19.77
20.11
19.57
19.94
208,392
+0.23(+1.17%)
Nov 16, 2011
21.12
21.54
19.63
19.71
293,340
-1.58(-7.42%)
Nov 15, 2011
21.17
21.47
20.87
21.29
206,259
+0.08(+0.38%)
Nov 14, 2011
21.32
21.44
20.74
21.21
103,889
-0.20(-0.93%)
Nov 11, 2011
21.56
21.78
21.18
21.41
78,591
+0.14(+0.66%)
Nov 10, 2011
22.04
22.93
20.84
21.27
93,827
-0.47(-2.16%)
Nov 09, 2011
23.65
24.10
21.70
21.74
111,293
-2.58(-10.61%)
Nov 08, 2011
24.86
25.71
23.30
24.32
163,391
-0.34(-1.38%)
Nov 07, 2011
25.30
25.57
24.00
24.66
118,820
-0.66(-2.61%)
Nov 04, 2011
26.38
26.38
25.16
25.32
138,018
-1.26(-4.74%)
Nov 03, 2011
24.98
27.05
24.98
26.58
136,319
+1.80(+7.26%)
Nov 02, 2011
24.58
24.84
23.83
24.78
132,297
+0.53(+2.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.