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 (%)
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%)
Nov 01, 2017
6.490
6.530
6.350
6.420
704,579
-0.05(-0.77%)
Oct 31, 2017
6.410
6.530
6.410
6.470
499,654
+0.06(+0.94%)
Oct 30, 2017
6.570
6.630
6.330
6.410
691,246
-0.20(-3.03%)
Oct 27, 2017
6.880
6.960
6.340
6.610
1,173,435
-0.28(-4.06%)
Oct 26, 2017
6.870
7.007
6.820
6.890
603,358
+0.01(+0.15%)
Oct 25, 2017
6.860
6.900
6.660
6.880
918,443
+0.01(+0.15%)
Oct 24, 2017
7.000
7.080
6.840
6.870
800,403
-0.10(-1.43%)
Oct 23, 2017
6.960
7.110
6.890
6.970
709,097
+0.00(+0.00%)
Oct 20, 2017
6.850
7.000
6.800
6.970
566,345
+0.18(+2.65%)
Oct 19, 2017
6.780
6.850
6.665
6.790
605,746
-0.01(-0.15%)
Oct 18, 2017
6.880
6.995
6.780
6.800
667,267
-0.04(-0.58%)
Oct 17, 2017
6.880
6.961
6.770
6.840
582,610
-0.04(-0.58%)
Oct 16, 2017
6.930
7.040
6.870
6.880
1,032,190
-0.05(-0.72%)
Oct 13, 2017
6.820
7.020
6.810
6.930
1,685,727
+0.12(+1.76%)
Oct 12, 2017
6.870
6.900
6.580
6.810
1,162,842
-0.12(-1.73%)
Oct 11, 2017
7.090
7.090
6.880
6.930
1,026,107
-0.17(-2.39%)
Oct 10, 2017
7.140
7.270
7.050
7.100
672,247
-0.03(-0.42%)
Oct 09, 2017
7.520
7.560
7.110
7.130
1,327,537
-0.38(-5.06%)
Oct 06, 2017
7.510
7.605
7.490
7.510
770,522
-0.03(-0.40%)
Oct 05, 2017
7.480
7.610
7.317
7.540
913,140
+0.09(+1.21%)
Oct 04, 2017
7.440
7.590
7.350
7.450
1,621,583
+0.02(+0.27%)
Oct 03, 2017
7.480
7.480
7.290
7.430
1,050,478
-0.03(-0.40%)
Oct 02, 2017
7.370
7.460
7.195
7.460
798,692
+0.10(+1.36%)
Sep 29, 2017
7.340
7.460
7.260
7.360
771,722
+0.01(+0.14%)
Sep 28, 2017
7.310
7.420
7.200
7.350
791,941
+0.06(+0.82%)
Sep 27, 2017
7.280
7.335
7.080
7.290
1,167,668
+0.06(+0.83%)
Sep 26, 2017
7.190
7.350
7.170
7.230
760,755
+0.06(+0.84%)
Sep 25, 2017
6.980
7.390
6.980
7.170
711,717
+0.16(+2.28%)
Sep 22, 2017
6.850
7.040
6.670
7.010
797,943
+0.13(+1.89%)
Sep 21, 2017
7.050
7.060
6.860
6.880
698,853
-0.17(-2.41%)
Sep 20, 2017
7.000
7.050
6.840
7.050
1,000,612
+0.02(+0.28%)
Sep 19, 2017
7.120
7.190
6.990
7.030
1,246,043
-0.07(-0.99%)
Sep 18, 2017
7.470
7.490
7.030
7.100
1,680,191
-0.36(-4.83%)
Sep 15, 2017
7.210
7.460
7.075
7.460
2,663,973
+0.24(+3.32%)
Sep 14, 2017
7.230
7.380
7.060
7.220
1,412,853
-0.04(-0.55%)
Sep 13, 2017
7.130
7.380
7.120
7.260
1,433,802
+0.15(+2.11%)
Sep 12, 2017
6.990
7.250
6.989
7.110
1,159,097
+0.17(+2.45%)
Sep 11, 2017
6.960
6.970
6.760
6.940
1,525,755
+0.07(+1.02%)
Sep 08, 2017
6.950
7.050
6.810
6.870
1,544,489
-0.13(-1.86%)
Sep 07, 2017
7.090
7.140
6.800
7.000
2,388,401
-0.14(-1.96%)
Sep 06, 2017
6.850
7.560
6.760
7.140
4,570,907
-0.14(-1.92%)
Sep 05, 2017
7.650
7.650
7.150
7.280
2,122,735
-0.38(-4.96%)
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
.