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, 2014
16.93
16.70
16.70
16.70
572,100
-0.23(-1.36%)
Dec 30, 2014
16.77
17.27
16.76
16.93
462,214
+0.14(+0.83%)
Dec 29, 2014
16.57
17.01
16.52
16.79
531,968
+0.19(+1.14%)
Dec 26, 2014
16.33
16.80
16.23
16.60
526,913
+0.33(+2.03%)
Dec 24, 2014
16.45
16.27
16.27
16.27
251,000
-0.09(-0.55%)
Dec 23, 2014
16.26
16.67
16.24
16.36
643,334
+0.13(+0.80%)
Dec 22, 2014
16.44
16.49
15.84
16.23
1,041,112
-0.21(-1.28%)
Dec 19, 2014
16.66
16.75
16.23
16.44
1,296,032
-0.19(-1.14%)
Dec 18, 2014
16.35
16.97
16.31
16.63
899,119
+0.45(+2.78%)
Dec 17, 2014
16.00
16.24
15.64
16.18
1,121,050
+0.21(+1.31%)
Dec 16, 2014
15.94
16.37
15.61
15.97
1,069,355
+0.03(+0.19%)
Dec 15, 2014
15.59
16.23
15.42
15.94
1,525,236
+0.39(+2.51%)
Dec 12, 2014
14.82
15.82
14.82
15.55
1,395,634
+0.57(+3.81%)
Dec 11, 2014
15.30
15.63
14.88
14.98
1,354,423
-0.18(-1.19%)
Dec 10, 2014
14.78
16.16
14.50
15.16
3,415,729
+0.03(+0.20%)
Dec 09, 2014
14.80
15.36
14.46
15.13
2,441,200
+0.08(+0.53%)
Dec 08, 2014
15.10
15.78
14.70
15.05
3,502,867
-0.04(-0.27%)
Dec 05, 2014
13.00
15.27
13.00
15.09
9,477,901
+3.53(+30.54%)
Dec 04, 2014
12.20
12.20
11.36
11.56
816,920
-0.65(-5.32%)
Dec 03, 2014
12.06
12.31
12.06
12.21
636,077
+0.14(+1.16%)
Dec 02, 2014
12.17
12.35
12.02
12.07
729,399
-0.04(-0.33%)
Dec 01, 2014
12.59
12.60
12.09
12.11
640,604
-0.57(-4.50%)
Nov 28, 2014
12.56
12.97
12.52
12.68
282,750
+0.17(+1.36%)
Nov 26, 2014
12.71
12.51
12.51
12.51
406,000
-0.17(-1.34%)
Nov 25, 2014
12.88
13.10
12.61
12.68
465,438
-0.17(-1.32%)
Nov 24, 2014
12.52
12.86
12.51
12.85
810,565
+0.38(+3.05%)
Nov 21, 2014
12.68
12.82
12.41
12.47
817,888
-0.08(-0.64%)
Nov 20, 2014
11.74
12.61
11.74
12.55
1,212,137
+0.75(+6.36%)
Nov 19, 2014
11.81
11.91
11.55
11.80
452,842
+0.02(+0.17%)
Nov 18, 2014
11.67
11.86
11.46
11.78
525,524
+0.11(+0.94%)
Nov 17, 2014
11.85
12.02
11.66
11.67
392,388
-0.21(-1.77%)
Nov 14, 2014
11.89
12.00
11.71
11.88
720,040
+0.03(+0.25%)
Nov 13, 2014
12.09
12.32
11.72
11.85
801,801
-0.27(-2.23%)
Nov 12, 2014
11.71
12.19
11.71
12.12
715,722
+0.40(+3.41%)
Nov 11, 2014
11.63
11.84
11.58
11.72
476,526
+0.08(+0.69%)
Nov 10, 2014
11.72
11.92
11.51
11.64
445,755
-0.09(-0.77%)
Nov 07, 2014
11.85
11.88
11.62
11.73
773,305
-0.19(-1.59%)
Nov 06, 2014
11.43
11.93
11.43
11.92
695,407
+0.46(+4.01%)
Nov 05, 2014
11.28
11.52
11.19
11.46
645,669
+0.26(+2.32%)
Nov 04, 2014
11.47
11.47
11.02
11.20
1,141,783
-0.26(-2.27%)
Nov 03, 2014
11.37
11.53
11.06
11.46
1,479,892
-0.45(-3.78%)
Oct 31, 2014
12.39
12.47
11.89
11.91
977,372
-0.25(-2.06%)
Oct 30, 2014
12.15
12.25
11.69
12.16
1,045,475
+0.00(+0.00%)
Oct 29, 2014
12.16
12.27
12.02
12.16
984,181
-0.02(-0.16%)
Oct 28, 2014
12.29
12.35
11.96
12.18
994,124
-0.11(-0.90%)
Oct 27, 2014
12.01
12.32
12.05
12.29
605,932
+0.24(+1.99%)
Oct 24, 2014
12.19
12.23
11.90
12.05
504,666
-0.18(-1.47%)
Oct 23, 2014
12.04
12.31
11.81
12.23
563,071
+0.28(+2.34%)
Oct 22, 2014
12.11
12.36
11.92
11.95
559,187
-0.11(-0.91%)
Oct 21, 2014
11.89
12.15
11.75
12.06
835,041
+0.29(+2.46%)
Oct 20, 2014
11.82
11.97
11.44
11.77
1,673,820
-0.08(-0.68%)
Oct 17, 2014
12.84
12.98
11.77
11.85
2,606,798
-0.82(-6.47%)
Oct 16, 2014
12.39
12.77
12.02
12.67
1,588,643
-0.37(-2.80%)
Oct 15, 2014
12.91
13.29
12.61
13.04
1,091,924
+0.04(+0.35%)
Oct 14, 2014
12.82
13.15
12.65
12.99
1,152,283
+0.29(+2.28%)
Oct 13, 2014
12.67
12.88
12.50
12.70
1,109,348
-0.01(-0.08%)
Oct 10, 2014
12.52
12.79
12.46
12.71
906,566
+0.14(+1.11%)
Oct 09, 2014
13.00
13.21
12.52
12.57
779,696
-0.54(-4.12%)
Oct 08, 2014
12.86
13.12
12.47
13.11
1,035,871
+0.25(+1.94%)
Oct 07, 2014
13.26
13.33
12.81
12.86
1,520,724
-0.45(-3.38%)
Oct 06, 2014
13.73
13.84
13.26
13.31
1,113,696
-0.40(-2.92%)
Oct 03, 2014
13.73
13.92
13.55
13.71
951,920
+0.12(+0.88%)
Oct 02, 2014
13.45
13.76
13.45
13.59
1,115,153
-0.28(-2.02%)
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
.