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 (%)
Dec 31, 2012
24.30
26.09
24.30
25.95
1,022,286
+1.03(+4.13%)
Dec 28, 2012
24.72
25.24
24.20
24.92
676,596
-0.05(-0.20%)
Dec 27, 2012
24.54
25.15
23.92
24.97
782,167
+0.53(+2.17%)
Dec 26, 2012
25.83
25.83
24.30
24.44
1,313,066
-1.35(-5.23%)
Dec 24, 2012
25.56
26.01
25.20
25.79
370,754
+0.18(+0.70%)
Dec 21, 2012
26.27
26.47
25.45
25.61
2,305,102
-0.75(-2.85%)
Dec 20, 2012
27.56
27.70
26.12
26.36
970,286
-0.75(-2.77%)
Dec 19, 2012
26.83
28.09
26.77
27.11
2,956,177
+0.33(+1.23%)
Dec 18, 2012
25.97
26.90
25.92
26.78
1,223,254
+0.84(+3.24%)
Dec 17, 2012
25.32
26.00
25.30
25.94
1,210,541
+1.28(+5.19%)
Dec 14, 2012
23.93
24.67
23.86
24.66
942,290
+0.60(+2.49%)
Dec 13, 2012
24.02
24.49
23.65
24.06
1,543,510
+0.96(+4.16%)
Dec 12, 2012
23.08
23.77
22.90
23.10
974,568
+0.01(+0.04%)
Dec 11, 2012
22.75
23.35
22.68
23.09
1,084,837
+0.55(+2.44%)
Dec 10, 2012
23.84
24.12
22.31
22.54
1,902,987
-1.29(-5.41%)
Dec 07, 2012
24.57
25.04
23.15
23.83
2,134,419
-0.83(-3.37%)
Dec 06, 2012
27.04
27.11
24.53
24.66
3,603,635
-2.34(-8.67%)
Dec 05, 2012
29.59
29.70
26.63
27.00
4,115,055
+0.19(+0.71%)
Dec 04, 2012
26.63
27.21
25.55
26.81
2,641,908
+0.78(+3.00%)
Nov 30, 2012
25.66
26.24
25.36
26.03
990,202
+0.49(+1.92%)
Nov 29, 2012
26.40
26.95
25.41
25.54
969,541
-0.53(-2.03%)
Nov 28, 2012
25.39
26.39
24.95
26.07
1,061,129
+0.61(+2.40%)
Nov 27, 2012
26.44
27.25
25.26
25.46
1,019,278
-1.06(-4.00%)
Nov 26, 2012
26.91
26.93
25.72
26.52
699,261
-0.22(-0.82%)
Nov 23, 2012
26.64
27.15
26.40
26.74
307,552
+0.16(+0.60%)
Nov 21, 2012
26.08
26.66
25.50
26.58
537,339
+0.49(+1.88%)
Nov 20, 2012
25.69
26.18
25.50
26.09
320,978
+0.19(+0.73%)
Nov 19, 2012
25.15
25.97
24.97
25.90
640,614
+1.13(+4.56%)
Nov 16, 2012
24.45
25.37
24.24
24.77
987,070
+0.82(+3.42%)
Nov 15, 2012
24.39
24.46
23.76
23.95
807,313
-0.50(-2.04%)
Nov 14, 2012
24.85
25.34
24.39
24.45
1,164,280
-0.15(-0.61%)
Nov 13, 2012
24.68
24.86
24.17
24.60
938,345
-0.32(-1.28%)
Nov 12, 2012
25.31
25.40
24.53
24.92
927,907
-0.33(-1.31%)
Nov 09, 2012
24.91
25.41
24.37
25.25
843,635
+0.15(+0.60%)
Nov 08, 2012
26.01
26.24
25.03
25.10
1,004,375
-1.09(-4.16%)
Nov 07, 2012
26.79
26.97
26.05
26.19
830,884
-0.81(-3.00%)
Nov 06, 2012
28.03
28.17
26.52
27.00
1,438,878
-0.54(-1.97%)
Nov 05, 2012
27.95
28.09
27.09
27.54
980,589
-0.33(-1.18%)
Nov 02, 2012
29.33
29.72
27.80
27.87
1,001,982
-1.43(-4.88%)
Nov 01, 2012
29.59
30.47
28.91
29.30
858,442
-0.23(-0.78%)
Oct 31, 2012
29.01
29.91
28.29
29.53
730,837
+0.23(+0.78%)
Oct 26, 2012
29.52
29.30
29.30
29.30
889,700
-0.15(-0.51%)
Oct 25, 2012
29.70
29.97
28.94
29.45
699,037
-0.06(-0.20%)
Oct 24, 2012
29.99
30.38
29.20
29.51
685,199
+0.19(+0.65%)
Oct 23, 2012
28.00
29.50
27.91
29.32
1,162,284
-0.06(-0.20%)
Oct 19, 2012
30.16
30.50
28.90
29.38
1,183,895
-0.86(-2.84%)
Oct 18, 2012
30.66
30.66
29.62
30.24
1,250,627
-0.55(-1.79%)
Oct 17, 2012
30.71
30.94
30.08
30.79
952,498
+0.05(+0.16%)
Oct 16, 2012
30.13
30.86
29.61
30.74
1,320,108
+0.86(+2.88%)
Oct 15, 2012
29.30
29.96
28.83
29.88
971,968
+0.64(+2.19%)
Oct 12, 2012
30.24
30.70
28.87
29.24
1,170,251
-0.50(-1.68%)
Oct 11, 2012
30.30
31.00
29.61
29.74
795,419
-0.28(-0.93%)
Oct 10, 2012
30.07
30.56
29.35
30.02
825,267
+0.09(+0.30%)
Oct 09, 2012
31.31
31.34
29.77
29.93
1,018,662
-1.43(-4.56%)
Oct 08, 2012
30.94
31.50
30.83
31.36
358,608
+0.08(+0.26%)
Oct 05, 2012
31.20
31.77
30.90
31.28
337,907
+0.15(+0.48%)
Oct 04, 2012
30.62
31.19
30.22
31.13
729,847
+0.73(+2.40%)
Oct 03, 2012
30.57
30.95
30.00
30.40
507,163
-0.13(-0.43%)
Oct 02, 2012
31.44
32.00
30.47
30.53
867,773
-0.96(-3.05%)
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
.