Francesca's Holdings (NQ: FRAN )

3.430 USD +0.070 (+2.08%)
Official Closing Price Updated: 7:58 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 3.350 3.500 3.350 3.430 107,222 +0.07(+2.08%)
Nov 20, 2020 3.130 3.430 3.040 3.360 289,100 +0.27(+8.74%)
Nov 19, 2020 2.930 3.190 2.770 3.090 401,481 +0.12(+4.04%)
Nov 18, 2020 2.560 2.980 2.560 2.970 306,593 +0.39(+15.12%)
Nov 17, 2020 2.490 2.650 2.400 2.580 357,635 +0.09(+3.61%)
Nov 16, 2020 3.530 3.690 2.300 2.490 1,256,563 -1.16(-31.78%)
Nov 13, 2020 3.600 3.780 3.540 3.650 133,000 +0.02(+0.55%)
Nov 12, 2020 3.410 3.830 3.360 3.630 252,668 +0.08(+2.25%)
Nov 11, 2020 3.420 3.590 3.270 3.550 107,644 +0.14(+4.11%)
Nov 10, 2020 3.390 3.560 3.310 3.410 87,224 -0.05(-1.45%)
Nov 09, 2020 3.500 3.650 3.280 3.460 321,823 +0.18(+5.49%)
Nov 06, 2020 3.110 3.330 3.020 3.280 161,300 +0.22(+7.19%)
Nov 05, 2020 2.910 3.110 2.880 3.060 78,798 +0.09(+3.03%)
Nov 04, 2020 3.010 3.090 2.850 2.970 94,580 -0.02(-0.67%)
Nov 03, 2020 3.000 3.070 2.900 2.990 62,651 +0.03(+1.01%)
Nov 02, 2020 2.890 3.000 2.840 2.960 69,853 +0.01(+0.34%)
Oct 30, 2020 3.010 3.010 2.840 2.950 68,300 -0.11(-3.59%)
Oct 29, 2020 3.030 3.080 2.840 3.060 156,093 +0.00(+0.00%)
Oct 28, 2020 3.050 3.120 2.930 3.060 127,444 -0.08(-2.55%)
Oct 27, 2020 3.100 3.230 3.000 3.140 157,787 +0.07(+2.28%)
Oct 26, 2020 3.210 3.210 2.910 3.070 138,322 -0.17(-5.25%)
Oct 23, 2020 3.140 3.380 3.030 3.240 257,500 +0.06(+1.89%)
Oct 22, 2020 3.110 3.840 3.100 3.180 1,523,463 +0.23(+7.80%)
Oct 21, 2020 2.990 3.120 2.920 2.950 166,258 -0.05(-1.67%)
Oct 20, 2020 3.010 3.130 2.920 3.000 192,067 +0.00(+0.00%)
Oct 19, 2020 3.120 3.230 2.970 3.000 186,302 -0.19(-5.96%)
Oct 16, 2020 3.170 3.240 3.060 3.190 160,400 -0.01(-0.31%)
Oct 15, 2020 3.100 3.270 2.940 3.200 361,277 +0.04(+1.27%)
Oct 14, 2020 3.150 3.270 3.020 3.160 170,037 -0.03(-0.94%)
Oct 13, 2020 3.210 3.340 2.980 3.190 256,604 -0.01(-0.31%)
Oct 12, 2020 2.880 3.710 2.870 3.200 1,616,826 +0.32(+11.11%)
Oct 09, 2020 2.900 2.990 2.800 2.880 174,600 +0.07(+2.49%)
Oct 08, 2020 2.840 2.850 2.720 2.810 142,159 +0.01(+0.36%)
Oct 07, 2020 2.800 2.810 2.680 2.800 129,559 +0.10(+3.70%)
Oct 06, 2020 2.800 2.800 2.660 2.700 110,891 -0.09(-3.23%)
Oct 05, 2020 2.760 2.840 2.740 2.790 103,360 +0.05(+1.82%)
Oct 02, 2020 2.780 2.820 2.650 2.740 206,700 -0.11(-3.86%)
Oct 01, 2020 2.710 2.970 2.710 2.850 478,893 +0.17(+6.34%)
Sep 30, 2020 2.780 2.990 2.680 2.680 525,202 -0.05(-1.83%)
Sep 29, 2020 2.750 2.850 2.600 2.730 159,568 -0.09(-3.19%)
Sep 28, 2020 2.710 3.000 2.710 2.820 206,174 +0.13(+4.83%)
Sep 25, 2020 2.780 3.150 2.610 2.690 822,400 -0.25(-8.50%)
Sep 24, 2020 2.250 4.520 2.200 2.940 2,763,532 +0.45(+18.07%)
Sep 23, 2020 2.770 2.850 2.460 2.490 406,565 -0.30(-10.75%)
Sep 22, 2020 2.880 2.940 2.770 2.790 139,023 -0.08(-2.79%)
Sep 21, 2020 3.010 3.060 2.750 2.870 475,030 -0.34(-10.59%)
Sep 18, 2020 3.650 3.650 3.170 3.210 614,900 -0.46(-12.53%)
Sep 17, 2020 3.490 3.690 3.450 3.670 175,939 +0.07(+1.94%)
Sep 16, 2020 3.680 3.780 3.500 3.600 434,167 -0.34(-8.63%)
Sep 15, 2020 3.710 3.990 3.520 3.940 1,516,277 -1.13(-22.29%)
Sep 14, 2020 4.910 5.220 4.730 5.070 526,142 +0.37(+7.87%)
Sep 11, 2020 5.000 5.135 4.700 4.700 214,400 -0.17(-3.49%)
Sep 10, 2020 5.200 5.200 4.760 4.870 301,686 -0.20(-3.94%)
Sep 09, 2020 5.210 5.330 4.970 5.070 201,792 -0.14(-2.69%)
Sep 08, 2020 5.290 5.490 5.130 5.210 116,984 -0.20(-3.70%)
Sep 04, 2020 5.860 5.860 5.110 5.410 301,200 -0.35(-6.08%)
Sep 03, 2020 5.970 6.170 5.620 5.760 264,428 -0.15(-2.54%)
Sep 02, 2020 6.160 6.410 5.850 5.910 445,886 -0.20(-3.27%)
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.