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 (%)
Feb 28, 2017
17.40
17.40
16.86
16.97
655,451
-0.53(-3.03%)
Feb 27, 2017
17.00
17.54
16.92
17.50
441,231
+0.40(+2.34%)
Feb 24, 2017
16.83
17.52
16.66
17.10
673,057
+0.35(+2.09%)
Feb 23, 2017
18.48
18.63
16.71
16.75
1,282,733
-1.70(-9.21%)
Feb 22, 2017
18.22
18.45
18.05
18.45
479,307
+0.25(+1.37%)
Feb 21, 2017
18.24
18.48
18.04
18.20
588,937
+0.17(+0.94%)
Feb 17, 2017
18.03
18.03
18.03
0
+0.17(+0.95%)
Feb 16, 2017
18.28
18.51
17.76
17.86
474,483
-0.45(-2.46%)
Feb 15, 2017
18.64
18.99
18.12
18.31
513,155
-0.43(-2.29%)
Feb 14, 2017
18.43
19.09
18.43
18.74
594,406
+0.29(+1.57%)
Feb 13, 2017
18.82
19.00
18.27
18.45
696,431
-0.35(-1.86%)
Feb 10, 2017
18.24
18.83
18.05
18.80
672,270
+0.67(+3.70%)
Feb 09, 2017
17.73
18.49
17.73
18.13
583,057
+0.40(+2.26%)
Feb 08, 2017
17.18
17.83
16.95
17.73
612,848
+0.44(+2.54%)
Feb 07, 2017
17.66
17.71
17.28
17.29
335,498
-0.23(-1.31%)
Feb 06, 2017
17.75
17.94
17.41
17.52
588,274
-0.31(-1.74%)
Feb 03, 2017
17.73
18.28
17.53
17.83
461,746
+0.16(+0.91%)
Feb 02, 2017
17.35
18.06
17.07
17.67
832,751
+0.35(+2.02%)
Feb 01, 2017
17.50
17.69
16.96
17.32
808,756
-0.12(-0.69%)
Jan 31, 2017
16.90
17.48
16.65
17.44
959,625
+0.37(+2.17%)
Jan 30, 2017
16.85
17.27
16.62
17.07
724,207
+0.09(+0.53%)
Jan 27, 2017
17.35
17.41
16.80
16.98
662,641
-0.43(-2.47%)
Jan 26, 2017
17.97
18.15
17.38
17.41
519,796
-0.52(-2.90%)
Jan 25, 2017
18.03
18.15
17.64
17.93
664,898
-0.04(-0.22%)
Jan 24, 2017
17.88
17.98
17.56
17.97
505,128
+0.17(+0.96%)
Jan 23, 2017
17.99
17.99
17.57
17.80
467,634
-0.20(-1.11%)
Jan 20, 2017
18.00
18.23
17.72
18.00
563,891
+0.12(+0.67%)
Jan 19, 2017
18.69
18.78
17.82
17.88
754,189
-0.88(-4.69%)
Jan 18, 2017
18.54
18.77
18.07
18.76
855,064
+0.13(+0.70%)
Jan 17, 2017
18.37
19.47
18.34
18.63
731,766
+0.26(+1.42%)
Jan 13, 2017
18.37
18.37
18.37
0
+0.16(+0.88%)
Jan 12, 2017
18.25
18.36
17.98
18.21
814,530
-0.04(-0.22%)
Jan 11, 2017
19.01
19.13
18.13
18.25
966,804
-0.63(-3.34%)
Jan 10, 2017
18.56
19.20
18.11
18.88
1,428,038
+0.13(+0.69%)
Jan 09, 2017
18.28
19.47
18.28
18.75
2,818,333
+1.31(+7.51%)
Jan 06, 2017
17.51
17.62
17.07
17.44
1,804,646
+0.19(+1.10%)
Jan 05, 2017
18.43
18.43
16.83
17.25
2,751,464
-1.03(-5.63%)
Jan 04, 2017
18.08
18.61
17.90
18.28
1,484,096
+0.23(+1.27%)
Jan 03, 2017
18.23
18.43
17.76
18.05
1,462,776
+0.02(+0.11%)
Dec 30, 2016
18.03
18.03
18.03
0
-0.32(-1.74%)
Dec 29, 2016
18.22
18.61
18.01
18.35
1,014,805
+0.21(+1.16%)
Dec 28, 2016
18.64
18.84
18.10
18.14
581,477
-0.37(-2.00%)
Dec 27, 2016
18.75
18.87
18.24
18.51
928,326
-0.19(-1.02%)
Dec 23, 2016
18.70
18.70
18.70
0
-0.13(-0.69%)
Dec 22, 2016
19.94
19.99
18.75
18.83
1,118,160
-1.21(-6.04%)
Dec 21, 2016
20.37
20.47
19.83
20.04
440,292
-0.45(-2.20%)
Dec 20, 2016
20.39
21.05
20.38
20.49
656,402
+0.11(+0.54%)
Dec 19, 2016
20.11
20.80
20.10
20.38
696,863
+0.31(+1.54%)
Dec 16, 2016
20.52
20.89
20.01
20.07
1,250,259
-0.38(-1.86%)
Dec 15, 2016
21.31
21.33
20.26
20.45
976,632
-0.89(-4.17%)
Dec 14, 2016
21.43
21.62
21.19
21.34
763,121
-0.05(-0.23%)
Dec 13, 2016
21.21
21.56
20.93
21.39
705,662
+0.22(+1.04%)
Dec 12, 2016
21.37
21.37
20.83
21.17
1,164,473
-0.02(-0.09%)
Dec 09, 2016
22.19
22.39
21.08
21.19
1,628,232
-1.07(-4.81%)
Dec 08, 2016
21.44
22.39
21.40
22.26
1,931,655
+0.85(+3.97%)
Dec 07, 2016
20.18
21.43
20.01
21.41
2,361,353
+1.40(+7.00%)
Dec 06, 2016
17.75
20.23
17.01
20.01
7,315,428
+4.47(+28.76%)
Dec 05, 2016
15.77
16.30
15.53
15.54
1,507,061
-0.09(-0.58%)
Dec 02, 2016
15.10
15.78
15.10
15.63
967,088
+0.52(+3.44%)
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
.