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 14, 2020
2.220
2.220
2.220
0
-0.19(-7.88%)
Dec 11, 2020
2.400
2.450
2.330
2.410
332,300
-0.06(-2.43%)
Dec 10, 2020
2.600
2.610
2.370
2.470
754,465
-0.34(-12.10%)
Dec 09, 2020
3.530
3.690
2.530
2.810
14,352,311
+0.53(+23.25%)
Dec 08, 2020
2.270
2.450
2.230
2.280
1,029,266
-0.53(-18.86%)
Dec 07, 2020
2.760
2.990
2.660
2.810
626,067
+0.11(+4.07%)
Dec 04, 2020
2.050
2.760
2.000
2.700
1,204,200
+0.05(+1.89%)
Dec 03, 2020
2.670
2.780
2.620
2.650
208,817
+0.00(+0.00%)
Dec 02, 2020
2.830
2.900
2.620
2.650
554,625
-0.18(-6.36%)
Dec 01, 2020
3.080
3.080
2.800
2.830
493,737
-0.23(-7.52%)
Nov 30, 2020
2.610
3.190
2.600
3.060
1,449,340
-0.97(-24.07%)
Nov 27, 2020
4.150
4.190
3.900
4.030
590,200
-0.22(-5.18%)
Nov 25, 2020
3.740
4.360
3.290
4.250
2,001,300
+0.82(+23.91%)
Nov 24, 2020
3.430
3.470
3.180
3.430
1,294,408
+0.00(+0.00%)
Nov 23, 2020
3.350
3.500
3.350
3.430
107,222
+0.07(+2.08%)
Nov 20, 2020
3.130
3.430
3.040
3.360
289,100
+0.27(+8.74%)
Nov 19, 2020
2.930
3.190
2.770
3.090
401,481
+0.12(+4.04%)
Nov 18, 2020
2.560
2.980
2.560
2.970
306,593
+0.39(+15.12%)
Nov 17, 2020
2.490
2.650
2.400
2.580
357,635
+0.09(+3.61%)
Nov 16, 2020
3.530
3.690
2.300
2.490
1,256,563
-1.16(-31.78%)
Nov 13, 2020
3.600
3.780
3.540
3.650
133,000
+0.02(+0.55%)
Nov 12, 2020
3.410
3.830
3.360
3.630
252,668
+0.08(+2.25%)
Nov 11, 2020
3.420
3.590
3.270
3.550
107,644
+0.14(+4.11%)
Nov 10, 2020
3.390
3.560
3.310
3.410
87,224
-0.05(-1.45%)
Nov 09, 2020
3.500
3.650
3.280
3.460
321,823
+0.18(+5.49%)
Nov 06, 2020
3.110
3.330
3.020
3.280
161,300
+0.22(+7.19%)
Nov 05, 2020
2.910
3.110
2.880
3.060
78,719
+0.09(+3.03%)
Nov 04, 2020
3.010
3.090
2.850
2.970
94,580
-0.02(-0.67%)
Nov 03, 2020
3.000
3.070
2.900
2.990
62,651
+0.03(+1.01%)
Nov 02, 2020
2.890
3.000
2.840
2.960
69,853
+0.01(+0.34%)
Oct 30, 2020
3.010
3.010
2.840
2.950
68,300
-0.11(-3.59%)
Oct 29, 2020
3.030
3.080
2.840
3.060
156,093
+0.00(+0.00%)
Oct 28, 2020
3.050
3.120
2.930
3.060
127,444
-0.08(-2.55%)
Oct 27, 2020
3.100
3.230
3.000
3.140
157,787
+0.07(+2.28%)
Oct 26, 2020
3.210
3.210
2.910
3.070
138,322
-0.17(-5.25%)
Oct 23, 2020
3.140
3.380
3.030
3.240
257,500
+0.06(+1.89%)
Oct 22, 2020
3.110
3.840
3.100
3.180
1,523,463
+0.23(+7.80%)
Oct 21, 2020
2.990
3.120
2.920
2.950
166,258
-0.05(-1.67%)
Oct 20, 2020
3.010
3.130
2.920
3.000
192,067
+0.00(+0.00%)
Oct 19, 2020
3.120
3.230
2.970
3.000
186,302
-0.19(-5.96%)
Oct 16, 2020
3.170
3.240
3.060
3.190
160,400
-0.01(-0.31%)
Oct 15, 2020
3.100
3.270
2.940
3.200
361,277
+0.04(+1.27%)
Oct 14, 2020
3.150
3.270
3.020
3.160
170,037
-0.03(-0.94%)
Oct 13, 2020
3.210
3.340
2.980
3.190
256,604
-0.01(-0.31%)
Oct 12, 2020
2.880
3.710
2.870
3.200
1,616,826
+0.32(+11.11%)
Oct 09, 2020
2.900
2.990
2.800
2.880
174,600
+0.07(+2.49%)
Oct 08, 2020
2.840
2.850
2.720
2.810
142,159
+0.01(+0.36%)
Oct 07, 2020
2.800
2.810
2.680
2.800
129,559
+0.10(+3.70%)
Oct 06, 2020
2.800
2.800
2.660
2.700
110,891
-0.09(-3.23%)
Oct 05, 2020
2.760
2.840
2.740
2.790
103,360
+0.05(+1.82%)
Oct 02, 2020
2.780
2.820
2.650
2.740
206,700
-0.11(-3.86%)
Oct 01, 2020
2.710
2.970
2.710
2.850
478,893
+0.17(+6.34%)
Sep 30, 2020
2.780
2.990
2.680
2.680
525,202
-0.05(-1.83%)
Sep 29, 2020
2.750
2.850
2.600
2.730
159,568
-0.09(-3.19%)
Sep 28, 2020
2.710
3.000
2.710
2.820
206,174
+0.13(+4.83%)
Sep 25, 2020
2.780
3.150
2.610
2.690
822,400
-0.25(-8.50%)
Sep 24, 2020
2.250
4.520
2.200
2.940
2,763,532
+0.45(+18.07%)
Sep 23, 2020
2.770
2.850
2.460
2.490
406,565
-0.30(-10.75%)
Sep 22, 2020
2.880
2.940
2.770
2.790
139,023
-0.08(-2.79%)
Sep 21, 2020
3.010
3.060
2.750
2.870
475,030
-0.34(-10.59%)
Sep 18, 2020
3.650
3.650
3.170
3.210
614,900
-0.46(-12.53%)
Sep 17, 2020
3.490
3.690
3.450
3.670
175,939
+0.07(+1.94%)
Sep 16, 2020
3.680
3.780
3.500
3.600
434,167
-0.34(-8.63%)
Sep 15, 2020
3.710
3.990
3.520
3.940
1,516,277
-1.13(-22.29%)
Sep 14, 2020
4.910
5.220
4.730
5.070
526,142
+0.37(+7.87%)
Sep 11, 2020
5.000
5.135
4.700
4.700
214,400
-0.17(-3.49%)
Sep 10, 2020
5.200
5.200
4.760
4.870
301,686
-0.20(-3.94%)
Sep 09, 2020
5.210
5.330
4.970
5.070
201,792
-0.14(-2.69%)
Sep 08, 2020
5.290
5.490
5.130
5.210
116,984
-0.20(-3.70%)
Sep 04, 2020
5.860
5.860
5.110
5.410
301,200
-0.35(-6.08%)
Sep 03, 2020
5.970
6.170
5.620
5.760
264,428
-0.15(-2.54%)
Sep 02, 2020
6.160
6.410
5.850
5.910
445,886
-0.20(-3.27%)
Sep 01, 2020
5.790
6.300
5.740
6.110
353,167
+0.21(+3.56%)
Aug 31, 2020
5.790
6.060
5.590
5.900
284,875
+0.08(+1.37%)
Aug 28, 2020
5.830
5.919
5.700
5.820
137,100
+0.01(+0.17%)
Aug 27, 2020
5.710
5.950
5.510
5.810
205,421
+0.22(+3.94%)
Aug 26, 2020
5.720
5.830
5.300
5.590
262,968
-0.10(-1.76%)
Aug 25, 2020
5.400
5.790
5.340
5.690
150,442
+0.33(+6.16%)
Aug 24, 2020
5.620
5.640
5.150
5.360
269,058
-0.28(-4.96%)
Aug 21, 2020
5.870
5.870
5.520
5.640
168,000
-0.26(-4.41%)
Aug 20, 2020
5.870
6.060
5.780
5.900
237,258
+0.15(+2.61%)
Aug 19, 2020
5.700
6.200
5.590
5.750
625,822
+0.02(+0.35%)
Aug 18, 2020
5.450
5.850
5.200
5.730
671,268
+0.28(+5.14%)
Aug 17, 2020
5.470
5.590
5.290
5.450
253,103
+0.08(+1.49%)
Aug 14, 2020
5.190
5.440
5.100
5.370
189,100
+0.18(+3.47%)
Aug 13, 2020
5.180
5.310
5.080
5.190
137,524
+0.05(+0.97%)
Aug 12, 2020
5.300
5.300
5.050
5.140
308,908
-0.04(-0.77%)
Aug 11, 2020
5.600
5.690
5.130
5.180
455,220
-0.36(-6.50%)
Aug 10, 2020
5.100
5.600
5.080
5.540
1,345,907
+0.46(+9.06%)
Aug 07, 2020
5.350
5.450
4.960
5.080
438,000
-0.17(-3.24%)
Aug 06, 2020
5.440
5.560
5.150
5.250
978,664
-0.11(-2.05%)
Aug 05, 2020
5.790
5.790
5.250
5.360
269,879
-0.27(-4.80%)
Aug 04, 2020
5.510
5.920
5.400
5.630
274,480
+0.31(+5.83%)
Aug 03, 2020
5.730
5.860
5.290
5.320
216,414
-0.23(-4.14%)
Jul 31, 2020
5.950
6.250
5.530
5.550
271,600
-0.80(-12.60%)
Jul 30, 2020
5.700
6.380
5.440
6.350
710,727
-0.01(-0.16%)
Jul 29, 2020
5.600
6.660
5.130
6.360
1,814,333
+0.36(+6.00%)
Jul 28, 2020
9.110
9.200
5.790
6.000
32,430,858
+1.34(+28.76%)
Jul 27, 2020
4.500
4.715
4.360
4.660
179,177
+0.19(+4.25%)
Jul 24, 2020
4.640
4.640
4.310
4.470
144,400
-0.27(-5.70%)
Jul 23, 2020
4.810
4.870
4.620
4.740
75,441
-0.10(-2.07%)
Jul 22, 2020
4.500
4.950
4.500
4.840
217,058
+0.30(+6.61%)
Jul 21, 2020
4.530
4.690
4.460
4.540
125,938
-0.04(-0.87%)
Jul 20, 2020
4.700
4.700
4.470
4.580
190,457
-0.21(-4.38%)
Jul 17, 2020
4.530
4.840
4.420
4.790
280,600
+0.13(+2.79%)
Jul 16, 2020
4.600
5.190
4.520
4.660
604,731
+0.18(+4.02%)
Jul 15, 2020
4.460
4.770
4.360
4.480
149,836
+0.08(+1.82%)
Jul 14, 2020
4.150
4.460
4.050
4.400
237,098
+0.14(+3.29%)
Jul 13, 2020
4.800
4.980
4.220
4.260
370,236
-0.54(-11.25%)
Jul 10, 2020
4.830
4.950
4.680
4.800
126,100
-0.03(-0.62%)
Jul 09, 2020
5.030
5.030
4.640
4.830
164,175
-0.25(-4.92%)
Jul 08, 2020
5.010
5.270
4.880
5.080
299,562
+0.01(+0.20%)
Jul 07, 2020
5.070
5.280
4.800
5.070
297,187
-0.27(-5.06%)
Jul 06, 2020
4.490
5.380
4.420
5.340
1,110,826
+0.39(+7.88%)
Jul 02, 2020
8.220
8.730
4.890
4.950
42,693,600
+1.48(+42.65%)
Jul 01, 2020
3.920
4.130
3.380
3.470
419,620
-0.38(-9.87%)
Jun 30, 2020
3.770
4.240
3.630
3.850
901,039
+0.12(+3.22%)
Jun 29, 2020
3.940
4.090
3.660
3.730
136,884
-0.19(-4.85%)
Jun 26, 2020
4.060
4.268
3.770
3.920
190,800
-0.10(-2.49%)
Jun 25, 2020
4.500
4.550
3.960
4.020
212,646
-0.56(-12.23%)
Jun 24, 2020
5.000
5.050
4.420
4.580
304,153
-0.61(-11.75%)
Jun 23, 2020
5.050
5.300
4.290
5.190
725,953
+0.18(+3.59%)
Jun 22, 2020
3.630
7.480
3.570
5.010
10,719,223
+1.32(+35.77%)
Jun 19, 2020
3.640
3.830
3.430
3.690
449,100
+0.12(+3.36%)
Jun 18, 2020
3.270
3.710
3.260
3.570
186,269
-0.11(-2.99%)
Jun 17, 2020
4.260
4.290
3.640
3.680
257,188
-0.52(-12.38%)
Jun 16, 2020
4.100
4.500
3.900
4.200
354,495
+0.42(+11.11%)
Jun 15, 2020
3.810
3.970
3.590
3.780
110,122
-0.20(-5.03%)
Jun 12, 2020
3.710
4.360
3.700
3.980
240,100
+0.56(+16.37%)
Jun 11, 2020
3.600
4.150
3.320
3.420
324,080
-0.51(-12.98%)
Jun 10, 2020
5.150
5.310
3.900
3.930
289,077
-1.27(-24.42%)
Jun 09, 2020
5.420
5.700
4.990
5.200
473,046
-0.13(-2.44%)
Jun 08, 2020
4.610
5.380
4.610
5.330
348,754
+0.82(+18.18%)
Jun 05, 2020
3.810
4.990
3.810
4.510
718,700
+0.86(+23.56%)
Jun 04, 2020
3.420
3.750
3.320
3.650
285,325
+0.21(+6.10%)
Jun 03, 2020
3.020
3.740
2.930
3.440
537,541
+0.48(+16.22%)
Jun 02, 2020
3.110
3.170
2.850
2.960
205,919
-0.14(-4.52%)
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
.