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, 2018
6.070
6.140
5.785
5.830
1,202,503
-0.23(-3.80%)
Jan 30, 2018
6.270
6.281
5.980
6.060
908,921
-0.25(-3.96%)
Jan 29, 2018
6.130
6.370
6.130
6.310
916,772
+0.15(+2.44%)
Jan 26, 2018
6.090
6.200
6.045
6.160
532,061
+0.06(+0.98%)
Jan 25, 2018
6.180
6.180
6.020
6.100
864,298
-0.06(-0.97%)
Jan 24, 2018
6.200
6.270
6.100
6.160
678,517
-0.01(-0.16%)
Jan 23, 2018
6.280
6.280
6.031
6.170
1,069,671
-0.12(-1.91%)
Jan 22, 2018
6.230
6.330
6.150
6.290
960,768
+0.04(+0.64%)
Jan 19, 2018
6.110
6.330
5.955
6.250
1,338,751
+0.17(+2.80%)
Jan 18, 2018
5.940
6.130
5.906
6.080
1,481,706
+0.13(+2.18%)
Jan 17, 2018
5.800
6.000
5.760
5.950
947,771
+0.17(+2.94%)
Jan 16, 2018
5.910
5.930
5.765
5.780
1,463,421
-0.04(-0.69%)
Jan 12, 2018
5.820
5.820
5.820
0
+0.23(+4.11%)
Jan 11, 2018
5.430
5.630
5.390
5.590
1,409,042
+0.18(+3.33%)
Jan 10, 2018
5.450
5.335
5.410
2,206,388
+0.00(+0.00%)
Jan 09, 2018
5.670
5.750
5.390
5.410
3,304,632
-0.27(-4.84%)
Jan 08, 2018
6.020
6.065
5.680
5.685
3,257,601
-0.27(-4.45%)
Jan 05, 2018
6.200
6.330
5.940
5.950
8,721,666
-1.55(-20.67%)
Jan 04, 2018
7.510
7.680
7.430
7.500
1,018,149
+0.00(+0.00%)
Jan 03, 2018
7.530
7.580
7.460
7.500
531,963
-0.03(-0.40%)
Jan 02, 2018
7.390
7.680
7.380
7.530
819,558
+0.22(+3.01%)
Dec 29, 2017
7.310
7.310
7.310
0
+0.04(+0.55%)
Dec 28, 2017
7.250
7.270
7.080
7.270
784,827
+0.02(+0.28%)
Dec 27, 2017
7.450
7.450
7.185
7.250
635,480
-0.17(-2.29%)
Dec 26, 2017
7.380
7.660
7.320
7.420
960,780
+0.07(+0.95%)
Dec 22, 2017
7.390
7.410
7.210
7.350
668,419
-0.02(-0.27%)
Dec 21, 2017
7.650
7.700
7.350
7.370
1,324,264
-0.28(-3.66%)
Dec 20, 2017
7.540
7.740
7.530
7.650
879,286
+0.11(+1.46%)
Dec 19, 2017
7.360
7.630
7.320
7.540
1,011,082
+0.19(+2.59%)
Dec 18, 2017
7.150
7.380
7.140
7.350
1,367,072
+0.27(+3.81%)
Dec 15, 2017
6.790
7.130
6.790
7.080
2,907,553
+0.29(+4.27%)
Dec 14, 2017
6.800
7.060
6.690
6.790
1,505,162
+0.00(+0.00%)
Dec 13, 2017
6.430
6.900
6.430
6.790
1,280,902
+0.34(+5.27%)
Dec 12, 2017
6.470
6.660
6.430
6.450
1,540,193
+0.03(+0.47%)
Dec 11, 2017
6.200
6.440
6.070
6.420
1,678,636
+0.27(+4.39%)
Dec 08, 2017
6.190
6.190
6.040
6.150
2,130,570
+0.01(+0.16%)
Dec 07, 2017
6.480
6.530
6.110
6.140
3,138,859
-0.38(-5.83%)
Dec 06, 2017
6.810
6.960
6.500
6.520
3,213,013
-0.42(-6.05%)
Dec 05, 2017
7.250
7.500
6.830
6.940
6,252,205
-0.86(-11.03%)
Dec 04, 2017
7.510
7.830
7.510
7.800
1,827,274
+0.39(+5.26%)
Dec 01, 2017
7.430
7.520
7.170
7.410
1,570,374
-0.01(-0.13%)
Nov 30, 2017
7.570
7.810
7.420
7.420
1,727,893
-0.19(-2.50%)
Nov 29, 2017
7.300
7.690
7.300
7.610
1,413,862
+0.34(+4.68%)
Nov 28, 2017
7.040
7.300
6.965
7.270
956,556
+0.25(+3.56%)
Nov 27, 2017
6.950
7.330
6.840
7.020
1,184,025
+0.12(+1.74%)
Nov 24, 2017
7.300
7.300
6.870
6.900
958,298
-0.45(-6.12%)
Nov 22, 2017
7.270
7.440
7.190
7.350
717,447
+0.06(+0.82%)
Nov 21, 2017
7.320
7.400
7.020
7.290
823,882
-0.05(-0.68%)
Nov 20, 2017
7.460
7.560
7.260
7.340
1,358,156
-0.09(-1.21%)
Nov 17, 2017
7.200
7.520
7.170
7.430
924,761
+0.33(+4.65%)
Nov 16, 2017
6.960
7.130
6.760
7.100
792,205
+0.16(+2.31%)
Nov 15, 2017
6.770
7.080
6.690
6.940
513,147
+0.12(+1.76%)
Nov 14, 2017
6.860
6.940
6.700
6.820
611,546
-0.11(-1.59%)
Nov 13, 2017
7.020
7.050
6.855
6.930
573,668
-0.08(-1.14%)
Nov 10, 2017
6.840
7.065
6.840
7.010
592,894
+0.22(+3.24%)
Nov 09, 2017
6.540
6.950
6.540
6.790
650,084
+0.19(+2.88%)
Nov 08, 2017
6.490
6.650
6.450
6.600
483,471
+0.07(+1.07%)
Nov 07, 2017
6.520
6.580
6.430
6.530
537,760
-0.03(-0.46%)
Nov 06, 2017
6.550
6.680
6.480
6.560
496,270
+0.03(+0.46%)
Nov 03, 2017
6.675
6.350
6.530
623,952
+0.06(+0.93%)
Nov 02, 2017
6.430
6.510
6.385
6.470
608,724
+0.05(+0.78%)
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
.