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 30, 2014
15.93
15.99
15.29
15.34
1,218,739
-0.58(-3.64%)
May 29, 2014
15.86
15.97
15.75
15.92
349,491
+0.18(+1.14%)
May 28, 2014
16.20
16.35
15.60
15.74
583,109
-0.40(-2.48%)
May 27, 2014
16.22
16.47
16.08
16.14
618,847
+0.07(+0.44%)
May 23, 2014
16.01
16.07
16.07
16.07
420,000
+0.03(+0.19%)
May 22, 2014
15.77
16.36
15.77
16.04
264,221
+0.26(+1.65%)
May 21, 2014
16.10
16.19
15.68
15.78
735,713
-0.26(-1.62%)
May 20, 2014
16.69
16.72
15.80
16.04
1,138,648
-0.64(-3.84%)
May 19, 2014
16.70
16.77
16.46
16.68
678,746
-0.09(-0.54%)
May 16, 2014
16.44
16.78
16.44
16.77
551,490
+0.39(+2.38%)
May 15, 2014
16.76
16.76
16.24
16.38
605,817
-0.37(-2.21%)
May 14, 2014
17.00
17.15
16.63
16.75
523,118
-0.24(-1.41%)
May 13, 2014
16.88
17.34
16.77
16.99
847,359
+0.15(+0.89%)
May 12, 2014
16.09
16.91
16.08
16.84
854,960
+0.76(+4.73%)
May 09, 2014
15.63
16.10
15.56
16.08
690,116
+0.37(+2.36%)
May 08, 2014
15.33
16.34
15.33
15.71
784,072
+0.42(+2.75%)
May 07, 2014
15.66
15.69
15.01
15.29
1,133,972
-0.35(-2.24%)
May 06, 2014
16.17
16.28
15.62
15.64
837,985
-0.54(-3.34%)
May 05, 2014
16.21
16.39
16.00
16.18
730,062
-0.09(-0.55%)
May 02, 2014
16.41
16.87
16.23
16.27
830,670
-0.07(-0.43%)
May 01, 2014
16.35
16.67
16.22
16.34
728,530
-0.02(-0.12%)
Apr 30, 2014
16.37
16.51
16.11
16.36
1,064,809
-0.07(-0.43%)
Apr 29, 2014
16.18
16.76
16.10
16.43
782,580
+0.25(+1.55%)
Apr 28, 2014
16.15
16.57
15.93
16.18
1,110,047
+0.14(+0.87%)
Apr 25, 2014
16.50
16.77
16.01
16.04
575,320
-0.58(-3.49%)
Apr 24, 2014
16.57
16.90
16.35
16.62
644,906
+0.18(+1.09%)
Apr 23, 2014
16.60
16.77
16.44
16.44
595,756
-0.19(-1.14%)
Apr 22, 2014
16.50
16.92
16.23
16.63
796,315
+0.11(+0.67%)
Apr 21, 2014
16.21
16.60
16.20
16.52
1,042,533
+0.42(+2.61%)
Apr 17, 2014
16.60
16.10
16.10
16.10
1,906,200
-0.51(-3.07%)
Apr 16, 2014
16.98
17.22
16.50
16.61
1,078,294
-0.28(-1.66%)
Apr 15, 2014
17.26
17.32
16.42
16.89
1,174,410
-0.37(-2.14%)
Apr 14, 2014
17.21
17.83
17.01
17.26
1,305,556
+0.22(+1.29%)
Apr 11, 2014
17.10
17.54
16.81
17.04
1,452,902
-0.27(-1.56%)
Apr 10, 2014
18.05
18.05
17.10
17.31
1,206,216
-0.76(-4.21%)
Apr 09, 2014
17.97
18.18
17.48
18.07
1,440,434
+0.13(+0.72%)
Apr 08, 2014
18.03
18.19
17.77
17.94
1,287,729
-0.07(-0.39%)
Apr 07, 2014
19.00
19.25
17.98
18.01
1,735,606
-1.01(-5.31%)
Apr 04, 2014
19.80
19.97
18.92
19.02
1,136,169
-0.74(-3.74%)
Apr 03, 2014
19.62
19.91
19.44
19.76
1,092,745
+0.24(+1.23%)
Apr 02, 2014
18.74
19.56
18.63
19.52
1,342,869
+0.82(+4.39%)
Apr 01, 2014
18.21
18.88
18.19
18.70
863,483
+0.56(+3.09%)
Mar 31, 2014
18.30
18.52
18.05
18.14
704,331
-0.09(-0.49%)
Mar 28, 2014
17.96
18.47
17.68
18.23
1,388,899
+0.41(+2.30%)
Mar 27, 2014
17.33
17.92
17.12
17.82
2,438,142
+0.61(+3.54%)
Mar 26, 2014
19.00
19.46
17.20
17.21
5,840,485
-3.65(-17.50%)
Mar 25, 2014
21.01
21.23
20.38
20.86
1,508,299
+0.26(+1.26%)
Mar 24, 2014
20.51
20.76
20.29
20.60
822,312
+0.25(+1.23%)
Mar 21, 2014
20.13
20.66
19.92
20.35
923,259
+0.33(+1.65%)
Mar 20, 2014
20.18
20.30
19.94
20.02
445,321
-0.19(-0.94%)
Mar 19, 2014
20.51
20.51
20.10
20.21
638,736
-0.26(-1.27%)
Mar 18, 2014
20.28
20.56
19.75
20.47
609,360
+0.24(+1.19%)
Mar 17, 2014
20.42
20.46
20.11
20.23
599,820
-0.13(-0.64%)
Mar 14, 2014
19.91
20.65
19.82
20.36
699,529
+0.45(+2.26%)
Mar 13, 2014
20.12
20.46
19.77
19.91
526,496
-0.17(-0.85%)
Mar 12, 2014
20.44
20.50
19.91
20.08
818,556
-0.56(-2.71%)
Mar 11, 2014
20.78
20.89
20.54
20.64
593,087
-0.15(-0.72%)
Mar 10, 2014
20.43
21.13
20.39
20.79
735,363
+0.31(+1.51%)
Mar 07, 2014
20.29
20.79
20.27
20.48
530,672
+0.38(+1.89%)
Mar 06, 2014
20.20
20.31
19.65
20.10
390,308
-0.07(-0.35%)
Mar 05, 2014
20.38
20.45
19.97
20.17
408,178
-0.26(-1.27%)
Mar 04, 2014
20.08
20.49
19.73
20.43
791,606
+0.55(+2.77%)
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
.