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 (%)
Aug 30, 2013
24.32
24.42
23.82
24.12
0
-0.28(-1.15%)
Aug 29, 2013
24.07
24.59
23.85
24.40
1,469,221
+0.28(+1.16%)
Aug 28, 2013
23.67
24.81
23.51
24.12
1,664,533
+0.63(+2.68%)
Aug 27, 2013
23.48
24.10
23.47
23.49
1,129,960
-0.20(-0.84%)
Aug 26, 2013
23.73
24.09
23.50
23.69
0
-0.06(-0.25%)
Aug 23, 2013
23.96
24.06
23.56
23.75
0
-0.16(-0.67%)
Aug 22, 2013
24.02
24.16
23.56
23.91
532,085
-0.12(-0.50%)
Aug 21, 2013
24.05
24.14
23.13
24.03
0
-0.08(-0.33%)
Aug 20, 2013
23.02
24.24
23.02
24.11
711,165
+1.17(+5.10%)
Aug 19, 2013
23.23
23.59
22.88
22.94
567,506
-0.36(-1.55%)
Aug 16, 2013
23.55
23.85
23.24
23.30
0
-0.43(-1.81%)
Aug 15, 2013
23.87
23.96
23.45
23.73
682,399
-0.37(-1.54%)
Aug 14, 2013
23.95
24.31
23.76
24.10
522,540
+0.08(+0.33%)
Aug 13, 2013
24.07
24.65
23.49
24.02
1,398,159
-0.08(-0.33%)
Aug 12, 2013
24.40
24.74
23.96
24.10
637,567
-0.47(-1.91%)
Aug 09, 2013
24.17
24.65
23.71
24.57
1,019,164
+0.35(+1.45%)
Aug 08, 2013
24.27
24.41
24.03
24.22
742,600
+0.00(+0.00%)
Aug 07, 2013
24.75
25.01
24.18
24.22
887,123
-0.63(-2.54%)
Aug 06, 2013
25.72
25.76
24.62
24.85
956,519
-0.87(-3.38%)
Aug 05, 2013
25.43
25.99
25.25
25.72
1,026,863
+0.34(+1.34%)
Aug 02, 2013
24.87
25.56
24.50
25.38
1,006,386
+0.51(+2.05%)
Aug 01, 2013
25.11
25.42
24.65
24.87
1,562,227
+0.01(+0.04%)
Jul 31, 2013
25.35
25.50
24.85
24.86
0
-0.34(-1.35%)
Jul 30, 2013
26.06
26.10
25.10
25.20
0
-0.82(-3.15%)
Jul 29, 2013
26.60
26.84
25.73
26.02
0
-1.49(-5.42%)
Jul 26, 2013
27.58
27.76
27.30
27.51
0
-0.32(-1.15%)
Jul 25, 2013
27.43
27.84
26.89
27.83
0
+0.35(+1.27%)
Jul 24, 2013
27.86
28.02
27.25
27.48
0
-0.32(-1.15%)
Jul 23, 2013
28.09
28.36
27.65
27.80
0
-0.29(-1.03%)
Jul 22, 2013
28.35
28.35
27.86
28.09
0
-0.26(-0.92%)
Jul 19, 2013
28.86
29.10
28.35
28.35
0
-0.62(-2.14%)
Jul 18, 2013
28.77
29.37
28.77
28.97
0
+0.21(+0.73%)
Jul 17, 2013
28.87
29.08
28.54
28.76
328,961
-0.25(-0.86%)
Jul 16, 2013
29.28
29.54
28.73
29.01
477,848
-0.32(-1.09%)
Jul 15, 2013
28.75
29.36
27.83
29.33
0
+0.51(+1.77%)
Jul 12, 2013
29.00
29.37
28.71
28.82
0
-0.29(-1.00%)
Jul 11, 2013
28.60
29.23
28.60
29.11
940,018
+0.78(+2.75%)
Jul 10, 2013
27.49
28.34
27.28
28.33
707,829
+0.92(+3.36%)
Jul 09, 2013
27.65
27.57
27.01
27.41
0
-0.16(-0.58%)
Jul 08, 2013
27.44
27.92
27.33
27.57
843,731
+0.28(+1.03%)
Jul 05, 2013
27.30
27.64
26.50
27.29
0
+0.14(+0.52%)
Jul 03, 2013
27.55
27.73
26.75
27.15
0
-0.65(-2.34%)
Jul 02, 2013
27.82
28.16
27.48
27.80
0
-0.13(-0.47%)
Jul 01, 2013
27.84
28.34
27.59
27.93
0
+0.14(+0.50%)
Jun 28, 2013
26.96
27.99
26.77
27.79
2,256,418
+0.79(+2.93%)
Jun 26, 2013
27.40
27.42
26.25
27.00
0
-0.16(-0.59%)
Jun 25, 2013
26.76
27.37
26.72
27.16
0
+1.13(+4.34%)
Jun 24, 2013
26.46
26.82
25.99
26.03
0
-0.72(-2.69%)
Jun 21, 2013
25.84
27.34
25.77
26.75
2,740,467
+1.01(+3.92%)
Jun 20, 2013
24.69
25.89
24.43
25.74
0
+0.79(+3.17%)
Jun 19, 2013
25.36
25.74
24.94
24.95
0
-0.49(-1.93%)
Jun 18, 2013
25.77
26.04
24.91
25.44
0
-0.33(-1.28%)
Jun 17, 2013
26.56
26.67
25.48
25.77
0
-0.43(-1.64%)
Jun 14, 2013
26.27
26.34
25.87
26.20
0
-0.14(-0.53%)
Jun 13, 2013
26.03
26.43
25.90
26.34
606,599
+0.31(+1.19%)
Jun 12, 2013
26.17
26.45
25.80
26.03
855,924
+0.10(+0.39%)
Jun 11, 2013
26.64
26.74
25.89
25.93
1,150,731
-0.99(-3.68%)
Jun 10, 2013
27.62
27.85
26.80
26.92
0
-0.67(-2.43%)
Jun 07, 2013
27.66
27.74
27.03
27.59
0
+0.22(+0.80%)
Jun 06, 2013
27.50
27.99
26.58
27.37
4,920,402
-2.72(-9.04%)
Jun 05, 2013
29.76
30.59
29.18
30.09
2,905,223
+0.55(+1.86%)
Jun 04, 2013
28.72
29.83
28.43
29.54
0
+0.71(+2.46%)
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
.