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 (%)
Oct 31, 2019
17.61
18.00
16.51
17.35
125,190
-0.37(-2.09%)
Oct 30, 2019
18.12
18.33
17.08
17.72
112,166
-0.43(-2.37%)
Oct 29, 2019
18.29
18.29
17.30
18.15
183,313
-0.26(-1.41%)
Oct 28, 2019
19.19
19.80
17.84
18.41
205,491
-0.79(-4.11%)
Oct 25, 2019
18.71
19.50
18.65
19.20
223,400
+0.32(+1.69%)
Oct 24, 2019
20.14
20.54
18.17
18.88
322,666
-1.11(-5.55%)
Oct 23, 2019
19.10
20.50
18.69
19.99
359,165
+0.78(+4.06%)
Oct 22, 2019
19.67
19.67
18.63
19.21
365,987
-0.51(-2.59%)
Oct 21, 2019
19.87
20.52
18.63
19.72
521,224
-0.20(-1.00%)
Oct 18, 2019
20.97
21.95
19.37
19.92
1,058,000
-0.60(-2.92%)
Oct 17, 2019
17.23
20.75
17.05
20.52
1,234,364
+3.28(+19.03%)
Oct 16, 2019
16.54
17.26
16.39
17.24
174,122
+0.62(+3.73%)
Oct 15, 2019
15.76
16.73
15.76
16.62
237,262
+0.97(+6.20%)
Oct 14, 2019
17.36
17.55
15.58
15.65
351,603
-1.70(-9.80%)
Oct 11, 2019
16.94
17.69
16.27
17.35
537,300
+0.59(+3.52%)
Oct 10, 2019
15.08
17.43
15.03
16.76
904,467
+1.60(+10.55%)
Oct 09, 2019
15.10
15.37
14.53
15.16
325,726
+0.15(+1.00%)
Oct 08, 2019
14.77
15.43
14.23
15.01
491,341
+0.08(+0.54%)
Oct 07, 2019
13.46
15.51
13.25
14.93
528,762
+1.21(+8.82%)
Oct 04, 2019
13.91
14.49
13.25
13.72
305,700
-0.41(-2.90%)
Oct 03, 2019
12.24
14.13
12.02
14.13
383,834
+1.62(+12.95%)
Oct 02, 2019
13.29
13.51
12.11
12.51
552,493
-1.23(-8.95%)
Oct 01, 2019
14.21
14.49
13.40
13.74
349,249
-0.25(-1.79%)
Sep 30, 2019
14.72
15.63
13.70
13.99
551,452
-0.85(-5.73%)
Sep 27, 2019
14.18
16.35
14.03
14.84
1,447,300
+0.48(+3.34%)
Sep 26, 2019
14.01
14.76
13.37
14.36
657,809
-0.17(-1.17%)
Sep 25, 2019
12.86
15.25
12.82
14.53
2,627,399
+1.39(+10.58%)
Sep 24, 2019
11.27
13.29
9.900
13.14
1,043,750
+1.80(+15.87%)
Sep 23, 2019
11.77
12.98
11.16
11.34
1,145,266
+0.18(+1.61%)
Sep 20, 2019
14.76
14.98
10.66
11.16
1,282,700
-3.68(-24.80%)
Sep 19, 2019
13.72
15.58
13.20
14.84
1,009,401
+1.04(+7.54%)
Sep 18, 2019
14.40
14.50
13.45
13.80
492,333
-0.83(-5.67%)
Sep 17, 2019
15.62
16.50
13.79
14.63
969,144
-1.80(-10.96%)
Sep 16, 2019
16.35
17.44
15.72
16.43
1,247,053
-1.71(-9.43%)
Sep 13, 2019
14.12
19.49
14.11
18.14
6,133,100
+4.02(+28.47%)
Sep 12, 2019
14.95
16.50
13.13
14.12
2,061,718
-2.46(-14.84%)
Sep 11, 2019
11.19
18.37
10.62
16.58
10,248,050
+6.18(+59.42%)
Sep 10, 2019
9.940
10.74
8.330
10.40
21,382,598
+5.24(+101.55%)
Sep 09, 2019
4.950
5.220
4.620
5.160
331,056
+0.30(+6.17%)
Sep 06, 2019
4.320
4.990
4.320
4.860
203,000
+0.60(+14.08%)
Sep 05, 2019
4.280
4.490
4.200
4.260
64,934
+0.03(+0.71%)
Sep 04, 2019
4.350
4.440
4.190
4.230
87,059
-0.11(-2.53%)
Sep 03, 2019
4.310
4.500
4.240
4.340
38,667
-0.01(-0.23%)
Aug 30, 2019
4.250
4.620
4.250
4.350
88,000
+0.06(+1.40%)
Aug 29, 2019
4.120
4.390
4.120
4.290
64,579
+0.17(+4.13%)
Aug 28, 2019
4.180
4.280
4.080
4.120
45,412
+0.00(+0.00%)
Aug 27, 2019
4.240
4.240
3.990
4.120
99,587
-0.05(-1.20%)
Aug 26, 2019
4.060
4.250
4.050
4.170
41,928
+0.10(+2.46%)
Aug 23, 2019
4.190
4.190
3.960
4.070
49,500
-0.11(-2.63%)
Aug 22, 2019
4.020
4.240
4.020
4.180
47,164
+0.25(+6.36%)
Aug 21, 2019
3.850
4.300
3.730
3.930
68,763
+0.06(+1.55%)
Aug 20, 2019
4.130
4.300
3.870
3.870
65,126
-0.21(-5.15%)
Aug 19, 2019
4.430
4.650
4.080
4.080
139,067
-0.29(-6.64%)
Aug 16, 2019
3.920
4.410
3.860
4.370
118,600
+0.43(+10.91%)
Aug 15, 2019
3.850
4.030
3.820
3.940
171,531
-0.01(-0.25%)
Aug 14, 2019
3.740
4.140
3.630
3.950
218,547
+0.04(+1.02%)
Aug 13, 2019
3.710
4.390
3.710
3.910
302,363
+0.17(+4.55%)
Aug 12, 2019
3.280
3.770
3.280
3.740
172,709
+0.46(+14.02%)
Aug 09, 2019
3.020
3.330
3.020
3.280
96,100
+0.29(+9.70%)
Aug 08, 2019
3.030
3.050
2.890
2.990
89,539
+0.03(+1.01%)
Aug 07, 2019
2.920
3.000
2.780
2.960
54,636
+0.03(+1.02%)
Aug 06, 2019
3.010
3.010
2.780
2.930
83,335
+0.01(+0.34%)
Aug 05, 2019
3.110
3.200
2.860
2.920
79,755
-0.19(-6.11%)
Aug 02, 2019
3.100
3.230
3.060
3.110
85,000
+0.01(+0.32%)
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
.