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 (%)
Sep 28, 2018
3.870
3.920
3.680
3.710
1,129,200
-0.19(-4.87%)
Sep 27, 2018
3.910
3.960
3.790
3.900
707,561
-0.01(-0.26%)
Sep 26, 2018
4.000
4.110
3.900
3.910
1,006,046
+0.03(+0.77%)
Sep 25, 2018
3.950
3.950
3.750
3.880
1,250,487
-0.05(-1.27%)
Sep 24, 2018
3.840
3.980
3.820
3.930
856,537
+0.07(+1.81%)
Sep 21, 2018
3.990
3.990
3.710
3.860
1,663,600
-0.11(-2.77%)
Sep 20, 2018
3.990
4.050
3.920
3.970
829,930
+0.01(+0.25%)
Sep 19, 2018
4.040
4.200
3.930
3.960
1,184,785
-0.09(-2.22%)
Sep 18, 2018
4.270
4.360
3.990
4.050
1,944,005
-0.20(-4.71%)
Sep 17, 2018
4.150
4.410
4.100
4.250
2,460,466
+0.19(+4.68%)
Sep 14, 2018
3.850
4.160
3.740
4.060
2,295,400
+0.26(+6.84%)
Sep 13, 2018
3.750
3.980
3.680
3.800
3,373,580
+0.09(+2.43%)
Sep 12, 2018
3.850
3.900
3.530
3.710
3,756,788
-0.15(-3.89%)
Sep 11, 2018
4.090
4.250
3.800
3.860
10,278,328
-2.03(-34.47%)
Sep 10, 2018
6.110
6.220
5.810
5.890
1,506,240
-0.18(-2.97%)
Sep 07, 2018
6.180
6.290
5.990
6.070
799,700
-0.08(-1.30%)
Sep 06, 2018
6.430
6.500
6.110
6.150
587,063
-0.28(-4.35%)
Sep 05, 2018
6.280
6.510
6.200
6.430
958,209
+0.13(+2.06%)
Sep 04, 2018
6.270
6.335
6.100
6.300
1,272,786
+0.02(+0.32%)
Aug 31, 2018
6.280
6.280
6.280
0
-0.13(-2.03%)
Aug 30, 2018
6.410
6.560
6.320
6.410
752,237
+0.01(+0.16%)
Aug 29, 2018
6.580
6.580
6.300
6.400
856,407
-0.19(-2.88%)
Aug 28, 2018
6.650
7.160
6.570
6.590
1,219,351
-0.04(-0.60%)
Aug 27, 2018
6.890
6.890
6.550
6.630
1,139,131
-0.27(-3.91%)
Aug 24, 2018
7.180
7.180
6.765
6.900
769,900
-0.27(-3.77%)
Aug 23, 2018
7.300
7.300
6.930
7.170
1,066,273
-0.11(-1.51%)
Aug 22, 2018
7.200
7.505
7.130
7.280
892,462
+0.13(+1.82%)
Aug 21, 2018
7.260
7.380
7.125
7.150
1,125,973
-0.12(-1.65%)
Aug 20, 2018
7.220
7.390
7.030
7.270
1,093,650
+0.04(+0.55%)
Aug 17, 2018
7.310
7.350
7.175
7.230
709,800
-0.09(-1.23%)
Aug 16, 2018
7.540
7.610
7.310
7.320
685,355
-0.17(-2.27%)
Aug 15, 2018
7.800
7.840
7.455
7.490
635,679
-0.30(-3.85%)
Aug 14, 2018
7.640
7.830
7.540
7.790
563,899
+0.20(+2.64%)
Aug 13, 2018
7.590
7.660
7.460
7.590
515,150
+0.02(+0.26%)
Aug 10, 2018
7.490
7.620
7.425
7.570
498,800
-0.02(-0.26%)
Aug 09, 2018
7.380
7.670
7.330
7.590
537,943
+0.23(+3.12%)
Aug 08, 2018
7.410
7.490
7.230
7.360
549,428
-0.05(-0.67%)
Aug 07, 2018
7.690
7.690
7.345
7.410
801,813
-0.24(-3.14%)
Aug 06, 2018
7.790
7.850
7.550
7.650
783,106
-0.12(-1.54%)
Aug 03, 2018
7.950
8.040
7.500
7.770
1,071,600
-0.14(-1.77%)
Aug 02, 2018
7.820
8.010
7.660
7.910
520,880
+0.08(+1.02%)
Aug 01, 2018
8.100
8.100
7.740
7.830
708,337
-0.31(-3.81%)
Jul 31, 2018
8.030
8.270
7.950
8.140
698,030
+0.14(+1.75%)
Jul 30, 2018
7.800
8.190
7.710
8.000
599,662
+0.19(+2.43%)
Jul 27, 2018
7.970
8.130
7.680
7.810
494,700
-0.17(-2.13%)
Jul 26, 2018
7.830
8.180
7.830
7.980
482,308
+0.15(+1.92%)
Jul 25, 2018
7.580
7.885
7.580
7.830
670,815
+0.23(+3.03%)
Jul 24, 2018
7.960
8.075
7.510
7.600
613,956
-0.36(-4.52%)
Jul 23, 2018
7.710
8.020
7.680
7.960
844,023
+0.21(+2.71%)
Jul 20, 2018
7.790
7.840
7.580
7.750
626,816
-0.08(-1.02%)
Jul 19, 2018
7.630
7.880
7.550
7.830
603,888
+0.19(+2.49%)
Jul 18, 2018
7.450
7.650
7.450
7.640
576,123
+0.16(+2.14%)
Jul 17, 2018
7.430
7.560
7.340
7.480
601,344
+0.01(+0.13%)
Jul 16, 2018
7.610
7.730
7.325
7.470
516,709
-0.14(-1.84%)
Jul 13, 2018
7.360
7.710
7.200
7.610
675,203
+0.28(+3.82%)
Jul 12, 2018
7.450
7.530
7.130
7.330
1,315,730
-0.13(-1.74%)
Jul 11, 2018
7.700
7.770
7.360
7.460
859,182
-0.27(-3.49%)
Jul 10, 2018
7.930
7.950
7.600
7.730
1,284,573
-0.20(-2.52%)
Jul 09, 2018
8.220
8.390
7.860
7.930
716,314
-0.32(-3.88%)
Jul 06, 2018
8.180
8.480
8.180
8.250
1,404,387
+0.10(+1.23%)
Jul 05, 2018
7.970
8.160
7.530
8.150
2,847,719
+0.23(+2.90%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.45(+6.02%)
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
.