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 29, 2016
17.91
18.39
17.81
18.23
1,036,267
+0.35(+1.96%)
Jan 28, 2016
18.47
18.50
17.78
17.88
405,361
-0.33(-1.81%)
Jan 27, 2016
18.09
18.47
17.87
18.21
666,236
+0.00(+0.00%)
Jan 26, 2016
17.59
18.26
17.44
18.21
962,018
+0.66(+3.76%)
Jan 25, 2016
17.93
18.05
17.45
17.55
700,982
-0.30(-1.68%)
Jan 22, 2016
17.70
17.86
17.44
17.85
519,415
+0.42(+2.41%)
Jan 21, 2016
17.11
17.57
16.91
17.43
717,484
+0.34(+1.99%)
Jan 20, 2016
16.39
17.36
16.21
17.09
973,076
+0.54(+3.26%)
Jan 19, 2016
17.04
17.36
16.24
16.55
830,821
-0.35(-2.07%)
Jan 15, 2016
16.78
16.90
16.90
16.90
561,500
-0.32(-1.86%)
Jan 14, 2016
17.00
17.29
16.54
17.22
1,044,710
+0.48(+2.87%)
Jan 13, 2016
17.63
17.78
16.51
16.74
836,199
-0.73(-4.18%)
Jan 12, 2016
17.69
17.96
17.02
17.47
854,380
+0.00(+0.00%)
Jan 11, 2016
17.83
18.06
17.24
17.47
909,651
-0.18(-1.02%)
Jan 08, 2016
18.02
18.09
17.49
17.65
1,540,056
-0.13(-0.73%)
Jan 07, 2016
17.97
18.50
17.74
17.78
1,518,921
-0.22(-1.22%)
Jan 06, 2016
18.05
18.46
17.76
18.00
970,130
-0.46(-2.49%)
Jan 05, 2016
17.65
18.61
16.92
18.46
1,077,674
+0.96(+5.49%)
Jan 04, 2016
17.06
17.75
17.01
17.50
857,071
+0.09(+0.52%)
Dec 31, 2015
17.56
17.41
17.41
17.41
496,300
-0.29(-1.64%)
Dec 30, 2015
17.81
17.87
17.53
17.70
367,069
-0.08(-0.45%)
Dec 29, 2015
17.54
17.89
17.54
17.78
504,659
+0.27(+1.54%)
Dec 28, 2015
17.18
17.79
16.64
17.51
529,262
+0.40(+2.34%)
Dec 24, 2015
17.22
17.11
17.11
17.11
145,100
-0.15(-0.87%)
Dec 23, 2015
17.24
17.30
16.99
17.26
505,516
+0.16(+0.94%)
Dec 22, 2015
16.68
17.20
16.65
17.10
642,211
+0.51(+3.07%)
Dec 21, 2015
16.41
16.63
16.19
16.59
529,587
+0.21(+1.28%)
Dec 18, 2015
16.37
16.71
16.37
16.38
1,640,247
-0.13(-0.79%)
Dec 17, 2015
16.80
16.88
16.41
16.51
584,726
-0.17(-1.02%)
Dec 16, 2015
16.20
16.79
16.11
16.68
530,107
+0.50(+3.09%)
Dec 15, 2015
16.19
16.58
15.97
16.18
684,510
+0.11(+0.68%)
Dec 14, 2015
15.96
16.30
15.85
16.07
883,186
+0.11(+0.69%)
Dec 11, 2015
16.00
16.15
15.81
15.96
976,357
-0.08(-0.50%)
Dec 10, 2015
16.66
16.66
15.73
16.04
919,875
-0.29(-1.78%)
Dec 09, 2015
16.45
16.73
15.40
16.33
2,166,198
+0.95(+6.18%)
Dec 08, 2015
15.30
15.74
15.30
15.38
952,162
+0.01(+0.07%)
Dec 07, 2015
15.21
15.57
15.00
15.37
622,135
+0.09(+0.59%)
Dec 04, 2015
14.40
15.29
14.39
15.28
669,825
+0.79(+5.45%)
Dec 03, 2015
15.07
15.13
14.49
14.49
683,212
-0.43(-2.88%)
Dec 02, 2015
15.06
15.30
14.89
14.92
357,719
-0.06(-0.40%)
Dec 01, 2015
15.08
15.29
14.87
14.98
465,275
+0.05(+0.33%)
Nov 30, 2015
15.39
15.45
14.77
14.93
605,002
-0.50(-3.24%)
Nov 27, 2015
15.34
15.50
15.01
15.43
219,219
+0.13(+0.85%)
Nov 25, 2015
15.02
15.30
15.30
15.30
575,300
+0.36(+2.41%)
Nov 24, 2015
14.41
15.22
14.41
14.94
872,772
+0.19(+1.29%)
Nov 23, 2015
14.31
14.77
14.02
14.75
1,407,393
+0.73(+5.21%)
Nov 20, 2015
13.13
14.11
13.13
14.02
2,065,900
+1.21(+9.45%)
Nov 19, 2015
13.12
13.27
12.71
12.81
625,244
-0.36(-2.73%)
Nov 18, 2015
12.79
13.24
12.65
13.17
689,869
+0.38(+2.97%)
Nov 17, 2015
12.86
13.00
12.43
12.79
999,898
-0.07(-0.54%)
Nov 16, 2015
12.59
12.89
12.49
12.86
597,977
+0.30(+2.39%)
Nov 13, 2015
13.13
13.13
12.54
12.56
798,509
-0.72(-5.42%)
Nov 12, 2015
13.56
13.93
12.99
13.28
543,272
-0.28(-2.06%)
Nov 11, 2015
14.11
14.11
13.34
13.56
959,786
-0.62(-4.37%)
Nov 10, 2015
13.89
14.20
13.67
14.18
500,100
+0.24(+1.72%)
Nov 09, 2015
14.16
14.25
13.63
13.94
356,102
-0.21(-1.48%)
Nov 06, 2015
14.53
14.60
13.95
14.15
607,997
-0.38(-2.62%)
Nov 05, 2015
14.33
14.70
14.15
14.53
291,632
+0.26(+1.82%)
Nov 04, 2015
14.47
14.51
14.07
14.27
270,833
-0.12(-0.83%)
Nov 03, 2015
14.03
14.58
14.03
14.39
798,670
+0.30(+2.13%)
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
.