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 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%)
Nov 01, 2019
17.47
18.37
17.40
18.07
112,300
+0.72(+4.15%)
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%)
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
.