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 (%)
May 31, 2017
13.89
13.89
12.41
12.66
1,278,381
+0.19(+1.52%)
May 30, 2017
12.80
12.29
12.47
1,115,964
-0.19(-1.50%)
May 26, 2017
12.80
12.80
12.34
12.66
1,041,488
-0.15(-1.17%)
May 25, 2017
13.08
13.23
12.80
12.81
652,445
-0.12(-0.93%)
May 24, 2017
13.27
13.43
12.87
12.93
1,151,499
-0.40(-3.00%)
May 23, 2017
13.70
13.81
13.27
13.33
895,473
-0.29(-2.13%)
May 22, 2017
13.31
13.72
13.31
13.62
666,298
+0.31(+2.33%)
May 19, 2017
13.80
13.81
13.28
13.31
769,133
-0.49(-3.55%)
May 18, 2017
13.94
14.23
13.66
13.80
846,706
-0.16(-1.15%)
May 17, 2017
14.10
14.23
13.89
13.96
469,374
-0.36(-2.51%)
May 16, 2017
14.56
14.57
14.09
14.32
651,580
-0.23(-1.58%)
May 15, 2017
14.81
14.98
14.48
14.55
564,459
-0.22(-1.49%)
May 12, 2017
14.92
14.96
14.40
14.77
780,908
-0.24(-1.60%)
May 11, 2017
15.68
15.68
14.63
15.01
682,865
-0.84(-5.30%)
May 10, 2017
15.60
16.00
15.60
15.85
527,281
+0.15(+0.96%)
May 09, 2017
15.39
15.76
15.31
15.70
401,498
+0.32(+2.08%)
May 08, 2017
15.70
15.71
15.30
15.38
399,313
-0.31(-1.98%)
May 05, 2017
15.47
15.73
15.28
15.69
490,823
+0.30(+1.95%)
May 04, 2017
15.83
15.86
15.25
15.39
386,245
-0.40(-2.53%)
May 03, 2017
15.69
15.91
15.53
15.79
395,611
+0.06(+0.38%)
May 02, 2017
15.70
15.79
15.49
15.73
591,646
+0.01(+0.06%)
May 01, 2017
15.86
16.09
15.45
15.72
847,178
-0.06(-0.38%)
Apr 28, 2017
16.01
16.16
15.65
15.78
661,511
-0.28(-1.74%)
Apr 27, 2017
16.11
16.11
15.70
16.06
768,204
-0.06(-0.37%)
Apr 26, 2017
15.62
16.18
15.57
16.12
957,301
+0.52(+3.33%)
Apr 25, 2017
15.72
15.86
15.49
15.60
737,587
-0.07(-0.45%)
Apr 24, 2017
15.71
15.79
15.39
15.67
595,318
+0.14(+0.90%)
Apr 21, 2017
15.52
15.61
15.23
15.53
605,139
-0.06(-0.38%)
Apr 20, 2017
15.11
15.71
15.11
15.59
979,436
+0.56(+3.73%)
Apr 19, 2017
14.82
15.18
14.82
15.03
644,672
+0.23(+1.55%)
Apr 18, 2017
14.71
14.92
14.65
14.80
321,512
+0.05(+0.34%)
Apr 17, 2017
14.50
14.78
14.36
14.75
565,176
+0.22(+1.51%)
Apr 13, 2017
15.04
15.09
14.37
14.53
1,069,530
-0.55(-3.65%)
Apr 12, 2017
15.39
15.42
15.02
15.08
566,327
-0.38(-2.46%)
Apr 11, 2017
15.18
15.54
14.99
15.46
710,863
+0.23(+1.51%)
Apr 10, 2017
15.00
15.39
15.00
15.23
1,142,801
+0.19(+1.26%)
Apr 07, 2017
14.72
15.15
14.60
15.04
1,367,607
+0.30(+2.04%)
Apr 06, 2017
14.25
14.92
14.25
14.74
929,498
+0.57(+4.02%)
Apr 05, 2017
14.88
15.05
14.16
14.17
895,247
-0.71(-4.77%)
Apr 04, 2017
14.87
15.24
14.77
14.88
1,670,471
-0.10(-0.67%)
Apr 03, 2017
15.33
15.46
14.89
14.98
1,009,478
-0.37(-2.41%)
Mar 31, 2017
16.41
16.50
15.33
15.35
1,091,806
-1.10(-6.69%)
Mar 30, 2017
16.20
16.47
16.01
16.45
813,623
+0.15(+0.92%)
Mar 29, 2017
16.10
16.50
16.06
16.30
647,982
+0.20(+1.24%)
Mar 28, 2017
15.91
16.10
15.53
16.10
1,125,767
+0.24(+1.51%)
Mar 27, 2017
15.62
16.07
15.50
15.86
913,240
-0.09(-0.56%)
Mar 24, 2017
15.99
16.00
15.73
15.95
363,452
-0.11(-0.68%)
Mar 23, 2017
15.75
16.30
15.57
16.06
899,238
+0.35(+2.23%)
Mar 22, 2017
15.00
15.78
14.96
15.71
1,801,123
+0.01(+0.06%)
Mar 21, 2017
17.32
17.35
15.58
15.70
3,840,060
+0.17(+1.09%)
Mar 20, 2017
16.48
16.77
15.52
15.53
1,538,108
-0.95(-5.76%)
Mar 17, 2017
16.15
16.49
16.10
16.48
1,333,797
+0.29(+1.79%)
Mar 16, 2017
16.50
16.60
16.14
16.19
536,389
-0.15(-0.92%)
Mar 15, 2017
16.13
16.39
15.87
16.34
734,098
+0.23(+1.46%)
Mar 14, 2017
15.86
16.13
15.60
16.11
901,151
+0.12(+0.72%)
Mar 13, 2017
16.13
16.17
15.73
15.99
613,320
-0.12(-0.74%)
Mar 10, 2017
15.95
16.24
15.76
16.11
619,494
+0.27(+1.70%)
Mar 09, 2017
16.48
16.68
15.79
15.84
1,054,885
-0.75(-4.52%)
Mar 08, 2017
16.49
16.85
16.43
16.59
424,817
+0.08(+0.48%)
Mar 07, 2017
16.60
16.80
16.46
16.51
291,344
-0.18(-1.08%)
Mar 06, 2017
16.55
16.72
16.34
16.69
406,933
+0.09(+0.54%)
Mar 03, 2017
16.90
17.14
16.39
16.60
390,701
-0.34(-2.01%)
Mar 02, 2017
16.70
17.16
16.36
16.94
483,381
+0.19(+1.13%)
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
.