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, 2012
36.25
36.50
35.26
35.33
691,859
-0.41(-1.15%)
Aug 30, 2012
36.11
36.57
35.50
35.74
567,111
-0.54(-1.49%)
Aug 29, 2012
34.61
36.84
34.20
36.28
928,555
+1.75(+5.07%)
Aug 27, 2012
35.18
35.22
34.10
34.53
506,776
-0.16(-0.46%)
Aug 24, 2012
34.54
35.26
34.05
34.69
450,700
-0.09(-0.26%)
Aug 23, 2012
34.18
35.69
34.03
34.78
587,658
+0.44(+1.28%)
Aug 22, 2012
34.30
35.12
33.62
34.34
488,264
-0.03(-0.09%)
Aug 21, 2012
34.39
34.80
33.19
34.37
737,726
+0.34(+1.00%)
Aug 20, 2012
35.21
36.11
33.81
34.03
1,715,369
-0.29(-0.84%)
Aug 17, 2012
30.92
34.94
30.92
34.32
2,221,708
+3.31(+10.67%)
Aug 16, 2012
31.18
31.30
30.64
31.01
351,707
-0.17(-0.55%)
Aug 15, 2012
30.37
32.12
29.91
31.18
577,223
+1.26(+4.21%)
Aug 14, 2012
30.58
31.08
29.56
29.92
394,599
-0.33(-1.09%)
Aug 13, 2012
30.97
31.37
30.03
30.25
312,700
-0.68(-2.20%)
Aug 10, 2012
31.79
32.14
30.25
30.93
260,374
-1.04(-3.25%)
Aug 09, 2012
31.50
32.43
31.47
31.97
238,671
+0.50(+1.59%)
Aug 08, 2012
31.79
32.09
30.90
31.47
185,693
-0.54(-1.69%)
Aug 07, 2012
30.98
32.75
30.93
32.01
587,210
+1.26(+4.10%)
Aug 06, 2012
30.33
30.89
30.24
30.75
260,112
+0.51(+1.69%)
Aug 03, 2012
28.49
30.53
28.36
30.24
483,044
+2.23(+7.96%)
Aug 02, 2012
28.99
29.74
27.80
28.01
689,502
-1.21(-4.14%)
Aug 01, 2012
31.44
31.64
29.20
29.22
488,529
-2.19(-6.97%)
Jul 31, 2012
31.58
32.20
31.07
31.41
261,216
-0.25(-0.79%)
Jul 30, 2012
31.73
32.00
30.93
31.66
333,115
-0.17(-0.53%)
Jul 27, 2012
31.52
32.45
31.51
31.83
425,926
+0.36(+1.14%)
Jul 26, 2012
30.31
31.66
30.31
31.47
511,893
+1.64(+5.50%)
Jul 25, 2012
29.69
30.21
29.33
29.83
231,497
+0.28(+0.95%)
Jul 24, 2012
30.77
31.18
29.41
29.55
402,397
-1.01(-3.30%)
Jul 23, 2012
29.98
30.74
29.09
30.56
337,178
+0.30(+0.99%)
Jul 20, 2012
30.76
31.44
30.06
30.26
340,406
-0.76(-2.45%)
Jul 19, 2012
31.67
32.10
30.89
31.02
448,653
-0.16(-0.51%)
Jul 18, 2012
30.11
32.59
29.83
31.18
1,522,057
+1.41(+4.74%)
Jul 17, 2012
29.55
29.80
29.29
29.77
240,597
+0.48(+1.64%)
Jul 16, 2012
29.02
30.05
28.68
29.29
498,024
+0.10(+0.34%)
Jul 13, 2012
29.40
29.61
28.66
29.19
619,846
+0.00(+0.00%)
Jul 12, 2012
29.26
29.29
27.66
29.19
430,025
-0.36(-1.22%)
Jul 11, 2012
29.36
29.92
29.00
29.55
481,594
+0.36(+1.23%)
Jul 10, 2012
29.44
29.55
28.83
29.19
613,342
-0.22(-0.75%)
Jul 09, 2012
28.77
29.96
28.57
29.41
858,156
+0.50(+1.73%)
Jul 06, 2012
28.56
29.00
28.10
28.91
442,962
+0.00(+0.00%)
Jul 05, 2012
28.52
29.19
28.05
28.91
570,886
+0.10(+0.35%)
Jul 03, 2012
27.38
28.89
27.36
28.81
368,128
+1.36(+4.95%)
Jul 02, 2012
27.09
27.66
26.52
27.45
574,686
+0.44(+1.63%)
Jun 29, 2012
25.59
27.78
25.59
27.01
784,883
+1.66(+6.55%)
Jun 28, 2012
24.95
25.36
24.72
25.35
373,257
+0.13(+0.52%)
Jun 27, 2012
25.04
25.49
24.82
25.22
396,926
+0.44(+1.78%)
Jun 26, 2012
25.62
25.80
24.52
24.78
657,557
-0.67(-2.63%)
Jun 25, 2012
25.93
26.00
25.10
25.45
628,594
-1.20(-4.50%)
Jun 22, 2012
27.26
27.39
26.26
26.65
4,541,080
-0.11(-0.41%)
Jun 21, 2012
28.10
28.10
26.23
26.76
554,510
-1.47(-5.21%)
Jun 20, 2012
26.90
28.72
26.43
28.23
848,709
+1.57(+5.89%)
Jun 19, 2012
27.48
27.74
26.48
26.66
842,486
-0.66(-2.42%)
Jun 18, 2012
26.28
27.42
25.64
27.32
799,132
+1.24(+4.75%)
Jun 15, 2012
26.26
26.84
25.66
26.08
827,262
+0.16(+0.62%)
Jun 14, 2012
26.98
26.98
25.77
25.92
1,107,553
-0.93(-3.46%)
Jun 13, 2012
28.43
28.43
26.43
26.85
1,215,132
-1.24(-4.41%)
Jun 12, 2012
28.77
29.24
27.88
28.09
851,560
-0.63(-2.19%)
Jun 11, 2012
27.68
29.47
27.57
28.72
2,123,407
+1.15(+4.17%)
Jun 08, 2012
26.68
28.25
25.94
27.57
5,085,493
+5.26(+23.58%)
Jun 07, 2012
24.14
24.71
22.13
22.31
1,270,837
-1.52(-6.38%)
Jun 06, 2012
23.44
23.93
22.96
23.83
712,887
+0.50(+2.14%)
Jun 05, 2012
22.73
23.78
22.73
23.33
631,589
+0.35(+1.52%)
Jun 04, 2012
22.73
23.11
22.05
22.98
653,611
+0.11(+0.48%)
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
.