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, 2018
5.160
5.190
4.890
4.950
647,058
-0.20(-3.88%)
Apr 27, 2018
4.960
5.185
4.960
5.150
566,554
+0.19(+3.83%)
Apr 26, 2018
4.880
5.010
4.880
4.960
494,956
+0.11(+2.27%)
Apr 25, 2018
4.870
4.950
4.825
4.850
911,988
-0.04(-0.82%)
Apr 24, 2018
4.800
5.025
4.768
4.890
622,351
+0.12(+2.52%)
Apr 23, 2018
4.710
4.790
4.620
4.770
643,298
+0.05(+1.06%)
Apr 20, 2018
4.650
4.740
4.570
4.720
808,684
+0.05(+1.07%)
Apr 19, 2018
4.670
4.741
4.580
4.670
710,444
-0.02(-0.43%)
Apr 18, 2018
4.630
4.740
4.630
4.690
801,447
+0.08(+1.74%)
Apr 17, 2018
4.800
4.840
4.570
4.610
660,564
-0.15(-3.15%)
Apr 16, 2018
4.900
4.900
4.760
4.760
444,786
-0.11(-2.26%)
Apr 13, 2018
4.980
5.050
4.840
4.870
400,743
-0.10(-2.01%)
Apr 12, 2018
4.810
4.995
4.720
4.970
628,787
+0.16(+3.33%)
Apr 11, 2018
4.760
4.820
4.660
4.810
866,834
+0.04(+0.84%)
Apr 10, 2018
4.770
4.890
4.740
4.770
615,006
+0.05(+1.06%)
Apr 09, 2018
4.840
4.840
4.660
4.720
663,064
-0.09(-1.87%)
Apr 06, 2018
4.960
4.980
4.740
4.810
671,415
-0.16(-3.22%)
Apr 05, 2018
4.880
5.000
4.800
4.970
1,172,530
+0.10(+2.05%)
Apr 04, 2018
4.620
4.890
4.620
4.870
1,215,867
+0.17(+3.62%)
Apr 03, 2018
4.730
4.840
4.590
4.700
889,928
-0.02(-0.42%)
Apr 02, 2018
4.800
4.885
4.550
4.720
1,561,372
-0.08(-1.67%)
Mar 29, 2018
4.800
4.800
4.800
0
-0.23(-4.57%)
Mar 28, 2018
4.660
5.160
4.600
5.030
1,601,807
+0.44(+9.59%)
Mar 27, 2018
4.630
5.130
4.510
4.590
1,842,239
-0.21(-4.37%)
Mar 26, 2018
4.730
4.850
4.590
4.800
1,595,935
+0.13(+2.78%)
Mar 23, 2018
4.700
4.910
4.650
4.670
677,624
-0.01(-0.21%)
Mar 22, 2018
4.670
4.780
4.640
4.680
580,797
-0.03(-0.64%)
Mar 21, 2018
4.750
4.870
4.690
4.710
768,288
-0.06(-1.26%)
Mar 20, 2018
5.070
5.070
4.650
4.770
1,241,526
-0.29(-5.73%)
Mar 19, 2018
4.960
5.070
4.870
5.060
897,527
+0.06(+1.20%)
Mar 16, 2018
5.040
5.135
4.960
5.000
1,300,192
-0.04(-0.79%)
Mar 15, 2018
5.120
5.120
4.980
5.040
438,327
-0.06(-1.18%)
Mar 14, 2018
5.190
5.230
5.080
5.100
449,559
-0.05(-0.97%)
Mar 13, 2018
5.180
5.240
5.120
5.150
562,477
-0.03(-0.58%)
Mar 12, 2018
5.210
5.280
5.065
5.180
415,736
-0.03(-0.58%)
Mar 09, 2018
5.200
5.340
5.100
5.210
551,211
+0.03(+0.58%)
Mar 08, 2018
5.280
5.340
5.170
5.180
1,493,121
-0.07(-1.33%)
Mar 07, 2018
5.320
5.180
5.250
648,143
+0.00(+0.00%)
Mar 06, 2018
5.010
5.270
4.980
5.250
1,043,446
+0.23(+4.58%)
Mar 05, 2018
5.020
5.060
4.940
5.020
760,930
+0.00(+0.00%)
Mar 02, 2018
4.920
5.085
4.835
5.020
874,858
+0.04(+0.80%)
Mar 01, 2018
5.190
5.230
4.900
4.980
1,197,293
-0.23(-4.41%)
Feb 28, 2018
5.600
5.733
5.190
5.210
1,387,534
-0.16(-2.98%)
Feb 27, 2018
5.440
5.640
5.230
5.370
945,676
-0.04(-0.74%)
Feb 26, 2018
5.290
5.420
5.220
5.410
654,448
+0.13(+2.46%)
Feb 23, 2018
5.400
5.410
5.140
5.280
1,152,933
-0.09(-1.68%)
Feb 22, 2018
5.350
5.400
5.280
5.370
729,429
+0.01(+0.19%)
Feb 21, 2018
5.430
5.460
5.345
5.360
1,028,751
-0.03(-0.56%)
Feb 20, 2018
5.490
5.530
5.320
5.390
2,099,667
-0.14(-2.53%)
Feb 16, 2018
5.530
5.530
5.530
0
+0.05(+0.91%)
Feb 15, 2018
5.510
5.510
5.360
5.480
1,122,125
+0.03(+0.55%)
Feb 14, 2018
5.390
5.500
5.260
5.450
1,092,588
+0.02(+0.37%)
Feb 13, 2018
5.360
5.460
5.300
5.430
353,009
+0.06(+1.12%)
Feb 12, 2018
5.510
5.640
5.250
5.370
1,035,618
-0.12(-2.19%)
Feb 09, 2018
5.530
5.570
5.185
5.490
963,847
+0.04(+0.73%)
Feb 08, 2018
5.840
5.400
5.450
1,096,668
-0.26(-4.55%)
Feb 07, 2018
5.490
5.755
5.490
5.710
1,174,524
+0.23(+4.20%)
Feb 06, 2018
5.300
5.620
5.300
5.480
979,792
+0.05(+0.92%)
Feb 05, 2018
5.460
5.620
5.360
5.430
893,333
-0.09(-1.63%)
Feb 02, 2018
5.620
5.620
5.400
5.520
1,338,477
-0.15(-2.65%)
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
.