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 (%)
Jul 31, 2017
9.540
9.760
9.360
9.730
882,443
+0.22(+2.31%)
Jul 28, 2017
9.620
9.680
9.420
9.510
612,677
-0.16(-1.65%)
Jul 27, 2017
9.370
9.690
9.340
9.670
686,720
+0.33(+3.53%)
Jul 26, 2017
9.340
9.540
9.179
9.340
571,339
+0.04(+0.43%)
Jul 25, 2017
8.940
9.400
8.910
9.300
802,008
+0.42(+4.73%)
Jul 24, 2017
9.280
9.365
8.680
8.880
1,325,561
-0.44(-4.72%)
Jul 21, 2017
10.16
10.16
9.115
9.320
2,229,437
-0.80(-7.91%)
Jul 20, 2017
10.05
10.25
9.950
10.12
449,572
+0.10(+1.00%)
Jul 19, 2017
9.830
10.10
9.770
10.02
684,424
+0.21(+2.14%)
Jul 18, 2017
10.02
10.04
9.740
9.810
534,856
-0.21(-2.10%)
Jul 17, 2017
9.920
10.28
9.880
10.02
578,774
+0.10(+1.01%)
Jul 14, 2017
10.27
10.27
9.900
9.920
508,402
-0.29(-2.89%)
Jul 13, 2017
9.880
10.40
9.880
10.21
725,888
+0.38(+3.81%)
Jul 12, 2017
10.08
10.14
9.720
9.840
893,923
-0.16(-1.60%)
Jul 11, 2017
10.11
10.21
9.890
10.00
750,086
-0.11(-1.09%)
Jul 10, 2017
10.62
10.96
9.920
10.11
1,623,635
-0.57(-5.34%)
Jul 07, 2017
10.62
10.88
10.47
10.68
1,300,692
+0.12(+1.09%)
Jul 06, 2017
11.07
10.52
10.56
797,583
-0.58(-5.16%)
Jul 05, 2017
11.30
11.53
11.03
11.14
669,248
-0.21(-1.85%)
Jul 03, 2017
10.88
11.46
10.88
11.35
529,345
+0.41(+3.75%)
Jun 30, 2017
11.22
11.34
10.89
10.94
710,309
-0.24(-2.15%)
Jun 29, 2017
11.20
11.48
11.05
11.18
558,355
+0.04(+0.36%)
Jun 28, 2017
11.03
11.29
10.96
11.14
840,116
+0.20(+1.83%)
Jun 27, 2017
10.55
11.20
10.55
10.94
1,092,394
+0.32(+3.01%)
Jun 26, 2017
10.57
10.71
10.47
10.62
627,255
+0.12(+1.14%)
Jun 23, 2017
10.19
10.50
903,938
-0.02(-0.19%)
Jun 22, 2017
10.29
10.61
10.26
10.52
713,635
+0.22(+2.14%)
Jun 21, 2017
10.66
10.71
10.25
10.30
802,850
-0.38(-3.56%)
Jun 20, 2017
10.90
10.90
10.56
10.68
641,181
-0.22(-2.02%)
Jun 19, 2017
11.21
11.21
10.80
10.90
958,280
-0.28(-2.50%)
Jun 16, 2017
11.02
11.21
10.76
11.18
1,152,380
-0.06(-0.53%)
Jun 15, 2017
11.40
11.50
11.12
11.24
813,475
-0.25(-2.18%)
Jun 14, 2017
11.61
11.67
11.37
11.49
817,835
-0.07(-0.61%)
Jun 13, 2017
11.81
11.89
11.43
11.56
789,952
-0.21(-1.78%)
Jun 12, 2017
11.37
11.91
11.35
11.77
1,334,016
+0.38(+3.34%)
Jun 09, 2017
11.00
11.58
10.78
11.39
1,295,965
+0.44(+4.02%)
Jun 08, 2017
11.15
11.29
10.94
10.95
1,445,353
-0.25(-2.19%)
Jun 07, 2017
10.67
11.26
10.31
11.20
2,151,661
+0.54(+5.02%)
Jun 06, 2017
10.30
11.18
10.18
10.66
6,094,678
-1.45(-11.97%)
Jun 05, 2017
12.69
12.69
12.08
12.11
2,067,344
-0.61(-4.80%)
Jun 02, 2017
12.79
12.95
12.62
12.72
1,277,783
-0.01(-0.08%)
Jun 01, 2017
12.64
12.97
12.48
12.73
1,360,324
+0.07(+0.55%)
May 31, 2017
13.89
13.89
12.41
12.66
1,278,381
+0.19(+1.52%)
May 30, 2017
12.80
12.29
12.47
1,115,964
-0.19(-1.50%)
May 26, 2017
12.80
12.80
12.34
12.66
1,041,488
-0.15(-1.17%)
May 25, 2017
13.08
13.23
12.80
12.81
652,445
-0.12(-0.93%)
May 24, 2017
13.27
13.43
12.87
12.93
1,151,499
-0.40(-3.00%)
May 23, 2017
13.70
13.81
13.27
13.33
895,473
-0.29(-2.13%)
May 22, 2017
13.31
13.72
13.31
13.62
666,298
+0.31(+2.33%)
May 19, 2017
13.80
13.81
13.28
13.31
769,133
-0.49(-3.55%)
May 18, 2017
13.94
14.23
13.66
13.80
846,706
-0.16(-1.15%)
May 17, 2017
14.10
14.23
13.89
13.96
469,374
-0.36(-2.51%)
May 16, 2017
14.56
14.57
14.09
14.32
651,580
-0.23(-1.58%)
May 15, 2017
14.81
14.98
14.48
14.55
564,459
-0.22(-1.49%)
May 12, 2017
14.92
14.96
14.40
14.77
780,908
-0.24(-1.60%)
May 11, 2017
15.68
15.68
14.63
15.01
682,865
-0.84(-5.30%)
May 10, 2017
15.60
16.00
15.60
15.85
527,281
+0.15(+0.96%)
May 09, 2017
15.39
15.76
15.31
15.70
401,498
+0.32(+2.08%)
May 08, 2017
15.70
15.71
15.30
15.38
399,313
-0.31(-1.98%)
May 05, 2017
15.47
15.73
15.28
15.69
490,823
+0.30(+1.95%)
May 04, 2017
15.83
15.86
15.25
15.39
386,245
-0.40(-2.53%)
May 03, 2017
15.69
15.91
15.53
15.79
395,611
+0.06(+0.38%)
May 02, 2017
15.70
15.79
15.49
15.73
591,646
+0.01(+0.06%)
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
.