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 31, 2017
7.540
7.620
7.250
7.260
1,058,666
-0.11(-1.49%)
Aug 30, 2017
7.470
7.560
7.320
7.370
1,740,797
-0.09(-1.21%)
Aug 29, 2017
7.700
7.900
7.420
7.460
1,324,509
-0.34(-4.36%)
Aug 28, 2017
8.030
8.060
7.610
7.800
1,161,650
-0.23(-2.86%)
Aug 25, 2017
7.520
8.090
7.470
8.030
1,247,161
+0.50(+6.64%)
Aug 24, 2017
7.610
7.830
7.470
7.530
914,754
+0.14(+1.89%)
Aug 23, 2017
7.650
7.770
7.370
7.390
920,684
-0.13(-1.73%)
Aug 22, 2017
7.110
7.630
7.110
7.520
1,973,231
+0.49(+6.97%)
Aug 21, 2017
7.210
7.500
6.705
7.030
6,215,000
-0.95(-11.90%)
Aug 18, 2017
8.000
8.120
7.780
7.980
2,166,343
-0.03(-0.37%)
Aug 17, 2017
8.060
8.330
7.930
8.010
689,227
-0.14(-1.72%)
Aug 16, 2017
8.150
8.380
8.095
8.150
642,957
+0.16(+2.00%)
Aug 15, 2017
8.080
8.280
7.970
7.990
893,293
-0.42(-4.99%)
Aug 14, 2017
8.760
8.760
8.280
8.410
803,790
-0.29(-3.33%)
Aug 11, 2017
8.500
8.760
8.480
8.700
1,122,450
+0.20(+2.35%)
Aug 10, 2017
8.600
8.680
8.300
8.500
1,702,453
-0.19(-2.19%)
Aug 09, 2017
9.200
9.245
8.640
8.690
1,499,356
-0.59(-6.36%)
Aug 08, 2017
9.170
9.580
9.170
9.280
799,787
+0.17(+1.87%)
Aug 07, 2017
9.220
9.290
8.910
9.110
945,261
-0.09(-0.98%)
Aug 04, 2017
9.200
9.370
9.130
9.200
674,956
+0.06(+0.66%)
Aug 03, 2017
9.190
9.590
9.090
9.140
742,170
-0.06(-0.65%)
Aug 02, 2017
9.400
9.490
9.130
9.200
612,196
-0.20(-2.13%)
Aug 01, 2017
9.760
9.760
9.270
9.400
585,207
-0.33(-3.39%)
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%)
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
.