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 (%)
Mar 31, 2016
18.77
19.25
18.69
19.16
1,045,674
+0.36(+1.91%)
Mar 30, 2016
18.91
19.00
18.55
18.80
1,332,103
+0.01(+0.05%)
Mar 29, 2016
18.34
18.86
18.32
18.79
1,874,472
+0.60(+3.30%)
Mar 28, 2016
19.41
19.41
18.16
18.19
1,488,326
-0.92(-4.81%)
Mar 24, 2016
18.12
19.11
19.11
19.11
2,556,100
+0.67(+3.63%)
Mar 23, 2016
17.53
19.00
17.53
18.44
3,376,270
+1.10(+6.34%)
Mar 22, 2016
17.19
17.56
16.85
17.34
1,448,743
+0.05(+0.29%)
Mar 21, 2016
18.18
18.31
17.29
17.29
981,539
-0.75(-4.16%)
Mar 18, 2016
18.08
18.29
17.80
18.04
1,108,582
+0.08(+0.45%)
Mar 17, 2016
18.03
18.17
17.43
17.96
559,110
-0.11(-0.61%)
Mar 16, 2016
17.58
18.15
17.45
18.07
417,537
+0.44(+2.50%)
Mar 15, 2016
18.12
18.38
17.43
17.63
649,860
-0.54(-2.97%)
Mar 14, 2016
18.91
19.03
18.10
18.17
590,628
-0.83(-4.37%)
Mar 11, 2016
18.44
19.03
18.22
19.00
764,751
+0.65(+3.54%)
Mar 10, 2016
18.47
18.83
18.10
18.35
386,194
+0.01(+0.05%)
Mar 09, 2016
18.80
18.80
18.24
18.34
513,196
-0.29(-1.56%)
Mar 08, 2016
18.49
19.05
18.41
18.63
658,152
+0.08(+0.43%)
Mar 07, 2016
18.46
19.09
18.41
18.55
673,657
+0.04(+0.22%)
Mar 04, 2016
18.19
18.72
18.03
18.51
480,308
+0.23(+1.26%)
Mar 03, 2016
18.61
18.70
18.01
18.28
714,419
-0.44(-2.35%)
Mar 02, 2016
18.21
18.85
17.82
18.72
943,176
+0.55(+3.03%)
Mar 01, 2016
18.16
18.50
17.59
18.17
1,374,468
+0.09(+0.50%)
Feb 29, 2016
18.67
18.97
18.03
18.08
1,023,090
-0.67(-3.57%)
Feb 26, 2016
19.33
19.33
18.65
18.75
527,327
-0.38(-1.99%)
Feb 25, 2016
19.15
19.45
18.89
19.13
628,689
+0.35(+1.86%)
Feb 24, 2016
18.54
18.91
18.10
18.78
756,070
+0.09(+0.48%)
Feb 23, 2016
18.50
18.90
18.17
18.69
594,132
+0.22(+1.19%)
Feb 22, 2016
17.86
18.47
17.75
18.47
554,748
+0.71(+4.00%)
Feb 19, 2016
18.03
18.07
17.52
17.76
409,409
-0.40(-2.23%)
Feb 18, 2016
18.01
18.59
17.95
18.16
477,953
+0.13(+0.75%)
Feb 17, 2016
18.20
18.80
18.02
18.03
686,756
-0.07(-0.39%)
Feb 16, 2016
17.10
18.13
16.84
18.10
566,354
+1.00(+5.85%)
Feb 12, 2016
16.74
17.10
17.10
17.10
592,500
+0.60(+3.64%)
Feb 11, 2016
16.46
16.93
16.40
16.50
784,693
-0.07(-0.42%)
Feb 10, 2016
17.48
17.60
16.53
16.57
878,434
-0.66(-3.83%)
Feb 09, 2016
17.14
17.92
17.06
17.23
701,607
+0.05(+0.29%)
Feb 08, 2016
17.13
17.53
16.91
17.18
745,506
-0.10(-0.58%)
Feb 05, 2016
17.82
17.95
16.95
17.28
544,528
-0.65(-3.63%)
Feb 04, 2016
17.91
18.49
17.65
17.93
409,613
-0.24(-1.32%)
Feb 03, 2016
18.51
18.51
17.71
18.17
438,039
-0.25(-1.36%)
Feb 02, 2016
18.41
18.92
18.00
18.42
583,642
-0.08(-0.43%)
Feb 01, 2016
18.15
18.77
17.91
18.50
703,341
+0.27(+1.48%)
Jan 29, 2016
17.91
18.39
17.81
18.23
1,036,267
+0.35(+1.96%)
Jan 28, 2016
18.47
18.50
17.78
17.88
405,361
-0.33(-1.81%)
Jan 27, 2016
18.09
18.47
17.87
18.21
666,236
+0.00(+0.00%)
Jan 26, 2016
17.59
18.26
17.44
18.21
962,018
+0.66(+3.76%)
Jan 25, 2016
17.93
18.05
17.45
17.55
700,982
-0.30(-1.68%)
Jan 22, 2016
17.70
17.86
17.44
17.85
519,415
+0.42(+2.41%)
Jan 21, 2016
17.11
17.57
16.91
17.43
717,484
+0.34(+1.99%)
Jan 20, 2016
16.39
17.36
16.21
17.09
973,076
+0.54(+3.26%)
Jan 19, 2016
17.04
17.36
16.24
16.55
830,821
-0.35(-2.07%)
Jan 15, 2016
16.78
16.90
16.90
16.90
561,500
-0.32(-1.86%)
Jan 14, 2016
17.00
17.29
16.54
17.22
1,044,710
+0.48(+2.87%)
Jan 13, 2016
17.63
17.78
16.51
16.74
836,199
-0.73(-4.18%)
Jan 12, 2016
17.69
17.96
17.02
17.47
854,380
+0.00(+0.00%)
Jan 11, 2016
17.83
18.06
17.24
17.47
909,651
-0.18(-1.02%)
Jan 08, 2016
18.02
18.09
17.49
17.65
1,540,056
-0.13(-0.73%)
Jan 07, 2016
17.97
18.50
17.74
17.78
1,518,921
-0.22(-1.22%)
Jan 06, 2016
18.05
18.46
17.76
18.00
970,130
-0.46(-2.49%)
Jan 05, 2016
17.65
18.61
16.92
18.46
1,077,674
+0.96(+5.49%)
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
.