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, 2013
18.45
18.40
18.40
18.40
611,300
-0.03(-0.16%)
Dec 30, 2013
18.32
18.75
18.14
18.43
556,139
+0.12(+0.66%)
Dec 27, 2013
18.25
18.71
18.25
18.31
508,209
+0.10(+0.55%)
Dec 26, 2013
18.29
18.58
18.21
18.21
377,649
-0.05(-0.27%)
Dec 24, 2013
18.23
18.49
18.18
18.26
342,088
+0.02(+0.11%)
Dec 23, 2013
18.00
18.47
17.84
18.24
1,008,365
+0.44(+2.47%)
Dec 20, 2013
17.55
18.20
17.51
17.80
1,649,747
+0.28(+1.60%)
Dec 19, 2013
18.13
18.36
17.51
17.52
956,367
-0.64(-3.52%)
Dec 18, 2013
17.84
18.30
17.70
18.16
1,637,010
+0.35(+1.97%)
Dec 17, 2013
17.52
17.82
17.38
17.81
951,159
+0.28(+1.60%)
Dec 16, 2013
17.00
17.61
16.93
17.53
1,020,171
+0.59(+3.48%)
Dec 13, 2013
17.17
17.17
16.85
16.94
1,064,186
-0.21(-1.22%)
Dec 12, 2013
16.97
17.39
16.97
17.15
1,142,691
+0.18(+1.06%)
Dec 11, 2013
17.12
17.33
16.88
16.97
906,664
-0.18(-1.05%)
Dec 10, 2013
16.90
17.22
16.77
17.15
901,916
+0.12(+0.70%)
Dec 09, 2013
17.02
17.30
16.93
17.03
1,008,503
+0.01(+0.06%)
Dec 06, 2013
17.14
17.59
16.91
17.02
0
-0.08(-0.47%)
Dec 05, 2013
15.79
17.33
15.62
17.10
0
-1.00(-5.52%)
Dec 04, 2013
18.21
18.45
17.71
18.10
0
-0.13(-0.71%)
Dec 03, 2013
18.78
19.01
18.16
18.23
0
-0.62(-3.29%)
Dec 02, 2013
19.59
19.59
18.77
18.85
1,046,256
-0.77(-3.92%)
Nov 29, 2013
19.61
19.90
19.36
19.62
0
+0.08(+0.41%)
Nov 27, 2013
19.11
19.56
19.00
19.54
0
+0.46(+2.41%)
Nov 26, 2013
19.49
19.80
18.92
19.08
0
-0.96(-4.79%)
Nov 25, 2013
19.98
20.20
19.56
20.04
757,580
+0.12(+0.60%)
Nov 22, 2013
20.05
20.14
19.61
19.92
0
-0.12(-0.60%)
Nov 21, 2013
19.60
20.08
19.47
20.04
632,645
+0.43(+2.19%)
Nov 20, 2013
19.58
19.88
19.51
19.61
0
+0.04(+0.20%)
Nov 19, 2013
19.42
19.87
19.19
19.57
1,160,219
+0.11(+0.57%)
Nov 18, 2013
19.91
19.94
19.28
19.46
922,024
-0.42(-2.11%)
Nov 15, 2013
19.39
19.90
19.24
19.88
0
+0.51(+2.63%)
Nov 14, 2013
19.15
19.38
18.99
19.37
724,196
+0.29(+1.52%)
Nov 12, 2013
19.13
19.25
18.62
19.08
0
-0.24(-1.24%)
Nov 11, 2013
18.42
19.60
18.42
19.32
0
+0.88(+4.77%)
Nov 08, 2013
17.97
18.56
17.97
18.44
0
+0.50(+2.79%)
Nov 07, 2013
17.67
18.10
17.67
17.94
1,304,951
+0.30(+1.70%)
Nov 06, 2013
17.59
17.81
17.39
17.64
996,122
+0.15(+0.86%)
Nov 05, 2013
18.06
18.16
17.49
17.49
1,208,189
-0.71(-3.90%)
Nov 04, 2013
18.19
18.41
17.98
18.20
956,548
+0.06(+0.33%)
Nov 01, 2013
18.02
18.24
17.72
18.14
0
+0.16(+0.89%)
Oct 31, 2013
17.97
18.11
17.79
17.98
0
-0.03(-0.17%)
Oct 30, 2013
17.94
18.04
17.74
18.01
1,179,886
-0.01(-0.06%)
Oct 29, 2013
17.86
18.20
17.78
18.02
0
+0.15(+0.84%)
Oct 28, 2013
17.75
17.99
17.51
17.87
0
+0.05(+0.28%)
Oct 25, 2013
18.00
18.16
17.66
17.82
0
-0.14(-0.78%)
Oct 24, 2013
17.64
18.06
17.51
17.96
916,835
+0.29(+1.64%)
Oct 23, 2013
17.63
17.72
17.54
17.67
1,071,145
-0.07(-0.39%)
Oct 22, 2013
17.69
18.01
17.50
17.74
679,258
+0.16(+0.91%)
Oct 21, 2013
18.04
18.04
17.43
17.58
826,533
-0.36(-2.01%)
Oct 18, 2013
17.11
18.04
17.02
17.94
1,783,384
+0.86(+5.04%)
Oct 17, 2013
16.65
17.09
16.61
17.08
1,174,829
+0.41(+2.46%)
Oct 16, 2013
16.68
16.85
16.40
16.67
1,765,384
+0.02(+0.12%)
Oct 15, 2013
17.20
17.50
16.61
16.65
1,658,384
-0.62(-3.59%)
Oct 14, 2013
16.57
17.40
16.57
17.27
1,813,077
+0.59(+3.54%)
Oct 11, 2013
17.55
17.64
16.49
16.68
0
-0.96(-5.42%)
Oct 10, 2013
17.76
17.92
17.54
17.64
990,342
-0.01(-0.08%)
Oct 09, 2013
17.90
18.00
17.61
17.65
0
-0.18(-1.01%)
Oct 08, 2013
18.13
18.26
17.63
17.83
935,383
-0.25(-1.38%)
Oct 07, 2013
18.43
18.59
17.96
18.08
0
-0.44(-2.38%)
Oct 04, 2013
18.38
18.63
18.32
18.52
0
+0.13(+0.71%)
Oct 03, 2013
18.40
18.56
18.28
18.39
0
-0.07(-0.38%)
Oct 02, 2013
18.48
18.78
18.39
18.46
865,382
-0.14(-0.75%)
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
.