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, 2015
17.33
18.02
17.15
17.80
1,213,337
+0.47(+2.71%)
Mar 30, 2015
17.18
17.55
16.96
17.33
679,146
+0.23(+1.35%)
Mar 27, 2015
16.71
17.22
16.70
17.10
831,300
+0.34(+2.03%)
Mar 26, 2015
16.12
16.93
15.99
16.76
1,264,446
+0.83(+5.21%)
Mar 25, 2015
16.98
17.30
15.51
15.93
2,498,735
-0.91(-5.40%)
Mar 24, 2015
16.17
16.93
16.06
16.84
1,302,850
+0.62(+3.82%)
Mar 23, 2015
16.18
16.34
16.06
16.22
549,006
+0.09(+0.56%)
Mar 20, 2015
16.12
16.40
16.12
16.13
908,339
+0.08(+0.50%)
Mar 19, 2015
16.02
16.19
15.97
16.05
330,352
+0.02(+0.12%)
Mar 18, 2015
16.00
16.06
15.61
16.03
454,034
-0.02(-0.12%)
Mar 17, 2015
16.00
16.23
15.79
16.05
506,033
-0.05(-0.31%)
Mar 16, 2015
16.10
16.45
15.82
16.10
1,326,037
+0.82(+5.37%)
Mar 13, 2015
15.37
15.44
15.11
15.28
393,999
-0.08(-0.52%)
Mar 12, 2015
15.20
15.49
14.90
15.36
339,485
+0.29(+1.92%)
Mar 11, 2015
14.59
15.12
14.59
15.07
645,913
+0.52(+3.57%)
Mar 10, 2015
14.09
14.56
13.98
14.55
373,987
+0.36(+2.54%)
Mar 09, 2015
14.24
14.40
14.01
14.19
164,624
-0.02(-0.14%)
Mar 06, 2015
14.04
14.29
13.95
14.21
454,302
+0.12(+0.85%)
Mar 05, 2015
14.21
14.29
14.01
14.09
428,321
-0.11(-0.77%)
Mar 04, 2015
14.45
14.47
14.15
14.20
419,204
-0.27(-1.87%)
Mar 03, 2015
14.79
14.93
14.41
14.47
467,924
-0.44(-2.95%)
Mar 02, 2015
14.97
15.07
14.75
14.91
343,580
-0.08(-0.53%)
Feb 27, 2015
14.78
15.09
14.78
14.99
361,024
+0.17(+1.15%)
Feb 26, 2015
14.95
14.99
14.72
14.82
198,841
-0.10(-0.67%)
Feb 25, 2015
14.76
15.04
14.51
14.92
351,517
+0.13(+0.88%)
Feb 24, 2015
14.87
15.15
14.55
14.79
454,795
+0.01(+0.07%)
Feb 23, 2015
15.15
15.32
14.70
14.78
637,108
-0.34(-2.25%)
Feb 20, 2015
15.18
15.31
14.95
15.12
478,979
-0.06(-0.40%)
Feb 19, 2015
15.19
15.33
15.05
15.18
443,197
+0.03(+0.20%)
Feb 18, 2015
15.46
15.92
15.08
15.15
487,611
-0.42(-2.73%)
Feb 17, 2015
15.90
15.98
15.31
15.57
559,809
-0.39(-2.41%)
Feb 13, 2015
15.91
15.96
15.96
15.96
263,400
+0.06(+0.38%)
Feb 12, 2015
15.99
16.06
15.62
15.90
191,632
-0.04(-0.25%)
Feb 11, 2015
15.91
16.25
15.84
15.94
255,848
+0.04(+0.25%)
Feb 10, 2015
16.00
16.12
15.79
15.90
415,433
+0.06(+0.38%)
Feb 09, 2015
15.77
16.09
15.62
15.84
385,536
-0.02(-0.13%)
Feb 06, 2015
15.99
16.11
15.61
15.86
424,653
-0.08(-0.50%)
Feb 05, 2015
15.93
16.13
15.80
15.94
279,314
+0.08(+0.50%)
Feb 04, 2015
15.73
15.98
15.66
15.86
430,616
+0.00(+0.00%)
Feb 03, 2015
15.75
15.98
15.51
15.86
478,031
+0.13(+0.83%)
Feb 02, 2015
15.88
16.02
15.30
15.73
667,585
-0.13(-0.82%)
Jan 30, 2015
16.73
16.86
15.80
15.86
544,411
-1.01(-5.99%)
Jan 29, 2015
16.69
16.90
16.57
16.87
504,855
+0.21(+1.26%)
Jan 28, 2015
16.83
16.94
16.59
16.66
839,304
-0.13(-0.77%)
Jan 27, 2015
16.46
16.80
16.37
16.79
420,368
+0.17(+1.02%)
Jan 26, 2015
16.34
16.65
16.15
16.62
547,722
+0.24(+1.47%)
Jan 23, 2015
16.15
16.52
15.88
16.38
546,376
+0.23(+1.42%)
Jan 22, 2015
15.53
16.24
15.53
16.15
922,887
+0.67(+4.33%)
Jan 21, 2015
15.31
15.55
15.10
15.48
601,106
+0.18(+1.18%)
Jan 20, 2015
16.01
16.13
15.25
15.30
572,755
-0.60(-3.77%)
Jan 16, 2015
15.56
15.92
15.39
15.90
474,420
+0.33(+2.12%)
Jan 15, 2015
16.45
16.49
15.56
15.57
449,603
-0.83(-5.06%)
Jan 14, 2015
16.21
16.51
16.01
16.40
685,306
+0.02(+0.12%)
Jan 13, 2015
16.78
16.90
16.20
16.38
937,641
-0.24(-1.44%)
Jan 12, 2015
16.53
16.70
16.22
16.62
1,049,695
+0.17(+1.03%)
Jan 09, 2015
17.42
17.42
16.42
16.45
1,469,059
-0.59(-3.46%)
Jan 08, 2015
16.80
17.36
16.75
17.04
998,246
+0.27(+1.61%)
Jan 07, 2015
16.75
17.43
16.53
16.77
1,277,767
+0.07(+0.42%)
Jan 06, 2015
16.92
17.07
16.45
16.70
936,635
-0.17(-1.01%)
Jan 05, 2015
16.54
17.06
16.46
16.87
1,267,216
+0.16(+0.96%)
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
.