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 (%)
Apr 30, 2020
2.770
2.830
2.530
2.640
322,272
-0.10(-3.65%)
Apr 29, 2020
2.670
2.890
2.560
2.740
366,292
+0.20(+7.87%)
Apr 28, 2020
2.590
2.980
2.400
2.540
393,399
-0.09(-3.42%)
Apr 27, 2020
2.360
2.800
2.310
2.630
827,823
+0.30(+12.88%)
Apr 24, 2020
2.350
2.360
2.200
2.330
145,600
+0.02(+0.87%)
Apr 23, 2020
2.290
2.310
2.150
2.310
135,565
+0.01(+0.43%)
Apr 22, 2020
2.460
2.460
2.150
2.300
184,387
-0.06(-2.54%)
Apr 21, 2020
2.470
2.500
2.300
2.360
238,585
-0.15(-5.98%)
Apr 20, 2020
2.620
2.700
2.430
2.510
234,217
-0.20(-7.38%)
Apr 17, 2020
2.650
2.880
2.580
2.710
367,800
+0.04(+1.50%)
Apr 16, 2020
2.950
3.070
2.560
2.670
447,737
-0.18(-6.32%)
Apr 15, 2020
2.550
2.930
2.420
2.850
476,443
+0.14(+5.17%)
Apr 14, 2020
3.040
3.200
2.680
2.710
322,163
-0.33(-10.86%)
Apr 13, 2020
2.700
3.040
2.470
3.040
402,991
+0.11(+3.75%)
Apr 09, 2020
2.470
3.730
2.400
2.930
2,670,300
+0.56(+23.63%)
Apr 08, 2020
2.000
2.460
1.980
2.370
864,627
+0.28(+13.40%)
Apr 07, 2020
2.300
2.310
1.950
2.090
429,705
-0.10(-4.57%)
Apr 06, 2020
1.780
2.440
1.730
2.190
1,219,670
+0.47(+27.33%)
Apr 03, 2020
1.850
1.954
1.700
1.720
138,600
-0.10(-5.49%)
Apr 02, 2020
2.020
2.050
1.770
1.820
183,043
-0.18(-9.00%)
Apr 01, 2020
2.130
2.280
2.000
2.000
132,555
-0.27(-11.89%)
Mar 31, 2020
2.520
2.610
2.040
2.270
275,744
-0.18(-7.35%)
Mar 30, 2020
2.210
3.160
1.980
2.450
1,085,877
+0.20(+8.89%)
Mar 27, 2020
2.550
2.886
2.220
2.250
57,200
-0.15(-6.25%)
Mar 26, 2020
2.450
2.590
2.250
2.400
185,734
-0.03(-1.23%)
Mar 25, 2020
2.510
2.850
2.265
2.430
145,633
+0.02(+0.83%)
Mar 24, 2020
2.400
2.480
2.340
2.410
87,186
+0.15(+6.64%)
Mar 23, 2020
2.720
2.720
2.110
2.260
167,432
-0.62(-21.53%)
Mar 20, 2020
2.660
3.240
2.200
2.880
536,000
+0.28(+10.77%)
Mar 19, 2020
2.520
3.250
1.890
2.600
241,959
+0.08(+3.17%)
Mar 18, 2020
2.630
3.200
2.420
2.520
249,401
-0.21(-7.69%)
Mar 17, 2020
3.200
3.380
2.600
2.730
264,926
-0.31(-10.20%)
Mar 16, 2020
3.180
3.460
3.025
3.040
73,909
-0.54(-15.08%)
Mar 13, 2020
3.790
3.820
3.200
3.580
62,800
+0.18(+5.29%)
Mar 12, 2020
3.850
3.940
3.200
3.400
134,426
-0.68(-16.67%)
Mar 11, 2020
4.780
4.780
4.050
4.080
69,471
-0.75(-15.53%)
Mar 10, 2020
4.950
5.250
4.190
4.830
159,648
+0.06(+1.26%)
Mar 09, 2020
5.010
5.140
4.700
4.770
74,762
-0.73(-13.27%)
Mar 06, 2020
5.420
6.080
5.350
5.500
119,800
-0.17(-3.00%)
Mar 05, 2020
6.050
6.400
5.670
5.670
91,701
-0.44(-7.20%)
Mar 04, 2020
6.220
6.400
6.110
6.110
44,611
-0.04(-0.65%)
Mar 03, 2020
6.490
6.510
6.100
6.150
75,264
-0.37(-5.67%)
Mar 02, 2020
6.440
6.680
6.280
6.520
69,853
+0.04(+0.62%)
Feb 28, 2020
7.230
7.230
6.325
6.480
170,500
-0.13(-1.97%)
Feb 27, 2020
6.520
6.850
5.990
6.610
116,407
-0.19(-2.79%)
Feb 26, 2020
7.260
7.370
6.514
6.800
138,863
-0.50(-6.85%)
Feb 25, 2020
7.380
7.400
6.870
7.300
109,102
+0.07(+0.97%)
Feb 24, 2020
7.360
7.440
6.750
7.230
62,359
-0.23(-3.08%)
Feb 21, 2020
7.560
7.690
7.335
7.460
63,800
-0.09(-1.19%)
Feb 20, 2020
7.540
7.840
7.290
7.550
95,967
-0.10(-1.31%)
Feb 19, 2020
7.080
7.810
6.958
7.650
137,695
+0.68(+9.76%)
Feb 18, 2020
7.340
7.502
6.820
6.970
173,625
-0.48(-6.44%)
Feb 14, 2020
7.850
7.990
7.330
7.450
53,000
-0.29(-3.75%)
Feb 13, 2020
7.590
7.950
7.440
7.740
90,373
+0.12(+1.57%)
Feb 12, 2020
7.540
7.732
7.520
7.620
33,981
+0.10(+1.33%)
Feb 11, 2020
7.520
7.750
7.450
7.520
48,363
+0.01(+0.13%)
Feb 10, 2020
7.690
7.780
7.301
7.510
84,641
-0.20(-2.59%)
Feb 07, 2020
7.900
8.268
7.700
7.710
50,700
-0.22(-2.77%)
Feb 06, 2020
8.460
8.460
7.930
7.930
53,937
-0.42(-5.03%)
Feb 05, 2020
8.110
8.475
8.110
8.350
68,069
+0.31(+3.86%)
Feb 04, 2020
8.070
8.540
7.870
8.040
83,501
+0.08(+1.01%)
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
.