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, 2020
7.630
8.290
7.510
7.640
104,400
-0.06(-0.78%)
Jan 30, 2020
7.450
7.760
7.380
7.700
105,046
+0.19(+2.53%)
Jan 29, 2020
7.560
7.800
7.500
7.510
43,452
-0.03(-0.40%)
Jan 28, 2020
7.660
7.981
7.450
7.540
38,433
+0.05(+0.67%)
Jan 27, 2020
7.640
7.830
7.450
7.490
39,747
-0.28(-3.60%)
Jan 24, 2020
8.400
8.444
7.450
7.770
123,600
-0.63(-7.50%)
Jan 23, 2020
8.590
8.630
8.250
8.400
46,650
-0.26(-3.00%)
Jan 22, 2020
8.700
9.030
8.470
8.660
80,515
+0.01(+0.12%)
Jan 21, 2020
9.230
9.230
8.650
8.650
58,767
-0.59(-6.39%)
Jan 17, 2020
9.580
9.580
9.150
9.240
94,700
-0.25(-2.63%)
Jan 16, 2020
9.330
9.580
9.060
9.490
204,707
+0.44(+4.86%)
Jan 15, 2020
8.580
9.500
8.310
9.050
512,334
+0.57(+6.72%)
Jan 14, 2020
8.510
8.900
8.390
8.480
152,112
-0.06(-0.70%)
Jan 13, 2020
9.130
9.200
8.330
8.540
126,948
-0.55(-6.05%)
Jan 10, 2020
8.910
9.500
8.880
9.090
123,100
+0.18(+2.02%)
Jan 09, 2020
9.050
9.360
8.820
8.910
90,470
-0.15(-1.66%)
Jan 08, 2020
9.170
9.680
9.060
9.060
80,532
-0.23(-2.48%)
Jan 07, 2020
9.390
9.537
9.231
9.290
52,029
-0.19(-2.00%)
Jan 06, 2020
9.540
9.690
9.440
9.480
42,673
-0.17(-1.76%)
Jan 03, 2020
9.950
10.33
9.529
9.650
152,300
-0.52(-5.11%)
Jan 02, 2020
10.52
10.60
9.810
10.17
184,571
-0.21(-2.02%)
Dec 31, 2019
9.760
10.47
9.760
10.38
104,600
+0.50(+5.06%)
Dec 30, 2019
9.700
10.15
9.360
9.880
104,286
+0.26(+2.70%)
Dec 27, 2019
9.600
9.880
9.320
9.620
87,900
+0.17(+1.80%)
Dec 26, 2019
9.540
9.570
9.140
9.450
65,604
+0.05(+0.53%)
Dec 24, 2019
9.270
9.420
9.100
9.400
43,900
+0.08(+0.86%)
Dec 23, 2019
9.180
9.550
9.000
9.320
126,130
-0.30(-3.12%)
Dec 20, 2019
10.11
10.17
9.450
9.620
122,800
-0.47(-4.66%)
Dec 19, 2019
10.07
10.20
9.740
10.09
117,517
+0.08(+0.80%)
Dec 18, 2019
10.44
10.51
9.710
10.01
206,862
-0.03(-0.30%)
Dec 17, 2019
10.04
10.09
9.610
10.04
126,829
+0.00(+0.00%)
Dec 16, 2019
9.690
10.37
9.570
10.04
305,651
+0.65(+6.92%)
Dec 13, 2019
9.920
10.00
8.970
9.390
398,600
-0.59(-5.91%)
Dec 12, 2019
10.51
10.75
9.780
9.980
391,765
-0.72(-6.73%)
Dec 11, 2019
11.92
12.13
10.55
10.70
664,916
-1.74(-13.99%)
Dec 10, 2019
14.91
15.01
11.54
12.44
1,788,820
-7.39(-37.27%)
Dec 09, 2019
18.81
19.91
18.29
19.83
389,169
+1.26(+6.79%)
Dec 06, 2019
17.20
19.20
17.20
18.57
212,500
+1.57(+9.24%)
Dec 05, 2019
15.92
17.17
15.75
17.00
154,694
+1.10(+6.92%)
Dec 04, 2019
15.26
15.96
15.26
15.90
104,489
+0.78(+5.16%)
Dec 03, 2019
14.74
15.25
14.74
15.12
48,556
-0.17(-1.11%)
Dec 02, 2019
15.50
15.91
14.61
15.29
133,369
-0.26(-1.67%)
Nov 29, 2019
15.41
15.64
15.02
15.55
64,300
-0.01(-0.06%)
Nov 27, 2019
16.24
16.71
15.45
15.56
234,700
-0.58(-3.59%)
Nov 26, 2019
16.82
17.45
16.00
16.14
231,060
-0.56(-3.35%)
Nov 25, 2019
16.52
17.16
15.91
16.70
216,615
+0.09(+0.54%)
Nov 22, 2019
14.91
16.75
14.35
16.61
266,600
+1.94(+13.22%)
Nov 21, 2019
14.57
15.91
14.20
14.67
82,088
+0.17(+1.17%)
Nov 20, 2019
14.72
15.22
14.33
14.50
184,249
-0.46(-3.07%)
Nov 19, 2019
14.32
15.00
13.69
14.96
177,692
+0.57(+3.96%)
Nov 18, 2019
15.91
16.14
14.12
14.39
271,019
-1.48(-9.33%)
Nov 15, 2019
16.83
16.91
15.64
15.87
165,500
-0.68(-4.11%)
Nov 14, 2019
16.53
17.59
16.00
16.55
185,240
-0.14(-0.84%)
Nov 13, 2019
15.75
16.70
15.71
16.69
116,521
+0.84(+5.30%)
Nov 12, 2019
16.09
16.43
15.61
15.85
87,694
-0.34(-2.10%)
Nov 11, 2019
16.55
16.55
15.67
16.19
50,733
-0.25(-1.52%)
Nov 08, 2019
16.25
16.73
15.97
16.44
132,000
+0.03(+0.18%)
Nov 07, 2019
16.97
17.20
16.29
16.41
55,845
-0.41(-2.44%)
Nov 06, 2019
17.00
17.30
16.27
16.82
96,795
-0.30(-1.75%)
Nov 05, 2019
17.70
17.85
17.06
17.12
81,039
-0.55(-3.11%)
Nov 04, 2019
18.16
18.82
17.39
17.67
161,612
-0.40(-2.21%)
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
.