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, 2011
25.80
26.21
24.33
25.67
141,266
-0.53(-2.02%)
Oct 28, 2011
25.35
26.74
24.28
26.20
141,363
+0.72(+2.83%)
Oct 27, 2011
24.64
25.57
24.36
25.48
185,836
+1.29(+5.33%)
Oct 26, 2011
24.64
24.64
23.61
24.19
160,810
-0.18(-0.74%)
Oct 25, 2011
24.24
24.64
22.19
24.37
74,395
+0.01(+0.04%)
Oct 24, 2011
23.13
24.83
22.58
24.36
222,969
+1.32(+5.73%)
Oct 21, 2011
22.43
23.04
22.43
23.04
125,779
+0.95(+4.30%)
Oct 20, 2011
21.85
22.18
21.63
22.09
41,265
+0.16(+0.73%)
Oct 19, 2011
22.12
22.55
21.76
21.93
50,188
-0.31(-1.39%)
Oct 18, 2011
22.26
22.72
21.58
22.24
101,270
+0.12(+0.54%)
Oct 17, 2011
22.78
23.12
22.03
22.12
71,620
-0.95(-4.12%)
Oct 14, 2011
21.90
23.09
21.31
23.07
124,028
+1.31(+6.02%)
Oct 13, 2011
20.80
21.82
19.19
21.76
98,493
+0.79(+3.77%)
Oct 12, 2011
19.82
21.07
19.41
20.97
167,488
+1.24(+6.28%)
Oct 11, 2011
19.69
20.47
18.88
19.73
188,448
-0.09(-0.45%)
Oct 10, 2011
20.04
21.74
19.67
19.82
184,652
+0.27(+1.38%)
Oct 07, 2011
20.33
21.45
19.36
19.55
208,580
-0.80(-3.93%)
Oct 06, 2011
20.63
20.63
19.87
20.35
209,455
-0.36(-1.74%)
Oct 05, 2011
20.40
20.93
19.67
20.71
128,223
+0.42(+2.07%)
Oct 04, 2011
19.72
20.90
19.22
20.29
159,296
+0.46(+2.32%)
Oct 03, 2011
21.01
22.15
18.97
19.83
422,059
-1.38(-6.51%)
Sep 30, 2011
21.78
22.12
20.86
21.21
1,236,365
-0.84(-3.81%)
Sep 29, 2011
22.10
22.25
20.96
22.05
225,007
+0.49(+2.27%)
Sep 28, 2011
21.87
22.19
21.21
21.56
186,832
-0.42(-1.91%)
Sep 27, 2011
21.41
22.30
21.02
21.98
166,235
+0.88(+4.17%)
Sep 26, 2011
19.78
21.43
19.59
21.10
204,171
+1.57(+8.04%)
Sep 23, 2011
19.29
20.27
19.29
19.53
121,007
+0.20(+1.03%)
Sep 22, 2011
19.40
19.93
18.91
19.33
221,641
-0.67(-3.35%)
Sep 21, 2011
19.95
20.74
19.51
20.00
141,627
+0.03(+0.15%)
Sep 20, 2011
20.00
20.64
19.75
19.97
405,000
+0.02(+0.10%)
Sep 19, 2011
19.50
20.14
19.09
19.95
274,804
+0.21(+1.06%)
Sep 16, 2011
20.00
20.16
19.50
19.74
191,133
-0.21(-1.05%)
Sep 15, 2011
19.96
20.22
19.81
19.95
116,040
+0.20(+1.01%)
Sep 14, 2011
20.05
20.05
19.75
19.75
98,356
-0.11(-0.53%)
Sep 13, 2011
19.74
20.26
19.42
19.86
203,776
+0.09(+0.48%)
Sep 12, 2011
19.76
20.99
19.60
19.76
188,096
+0.15(+0.76%)
Sep 09, 2011
19.60
20.21
19.30
19.61
134,500
-0.30(-1.51%)
Sep 08, 2011
19.88
20.56
19.81
19.91
408,493
-0.01(-0.05%)
Sep 07, 2011
21.00
21.18
18.51
19.92
1,040,038
-1.10(-5.23%)
Sep 06, 2011
21.96
22.00
20.65
21.02
308,621
-1.24(-5.57%)
Sep 02, 2011
22.58
22.72
22.06
22.26
98,744
-0.43(-1.90%)
Sep 01, 2011
23.14
23.14
22.42
22.69
104,914
-0.24(-1.05%)
Aug 31, 2011
25.62
25.78
22.55
22.93
276,214
-2.45(-9.65%)
Aug 30, 2011
25.55
25.83
24.48
25.38
297,210
-0.68(-2.61%)
Aug 29, 2011
24.74
26.41
24.70
26.06
104,364
+1.45(+5.89%)
Aug 26, 2011
24.00
24.65
23.28
24.61
60,195
+0.68(+2.84%)
Aug 25, 2011
24.30
24.30
23.30
23.93
102,102
-0.07(-0.29%)
Aug 24, 2011
23.25
24.78
22.10
24.00
69,925
+0.86(+3.72%)
Aug 23, 2011
21.14
24.07
20.57
23.14
105,291
+2.05(+9.72%)
Aug 22, 2011
20.41
21.25
20.25
21.09
307,682
+1.10(+5.50%)
Aug 19, 2011
22.21
22.86
19.86
19.99
363,656
-2.63(-11.63%)
Aug 18, 2011
24.95
25.10
22.61
22.62
161,315
-3.31(-12.77%)
Aug 17, 2011
26.00
26.18
25.47
25.93
131,493
+0.02(+0.08%)
Aug 16, 2011
25.60
26.29
25.15
25.91
183,682
-0.19(-0.73%)
Aug 15, 2011
25.86
26.46
25.40
26.10
115,140
+0.60(+2.35%)
Aug 12, 2011
25.65
26.18
25.40
25.50
108,151
+0.33(+1.31%)
Aug 11, 2011
26.05
26.19
24.61
25.17
207,128
-0.81(-3.12%)
Aug 10, 2011
25.45
26.30
25.33
25.98
89,505
-0.03(-0.12%)
Aug 09, 2011
24.51
26.45
23.25
26.01
141,377
+1.51(+6.16%)
Aug 08, 2011
26.16
26.19
24.22
24.50
326,786
-1.45(-5.59%)
Aug 05, 2011
25.15
26.92
24.53
25.95
157,220
+1.13(+4.55%)
Aug 04, 2011
25.49
25.72
24.43
24.82
286,872
-0.55(-2.17%)
Aug 03, 2011
25.31
25.98
24.91
25.37
217,283
+0.03(+0.12%)
Aug 02, 2011
25.95
25.99
24.92
25.34
330,475
-0.73(-2.80%)
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
.