FRAN

Francesca's Holdings Corporation Historical Stock Prices

$14.52
*  
0.43
3.05%
Get FRAN Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FRAN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRAN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.61  15.01  14.47  14.52 1,645,834
09/19/2014 14.61 15.01 14.47 14.52 1,645,834
09/18/2014 14.12 14.17 13.93 14.09 845,718
09/17/2014 13.99 14.11 13.8301 14.02 759,418
09/16/2014 13.57 14.11 13.5101 13.99 506,236
09/15/2014 14 14.15 13.58 13.6 600,639
09/12/2014 14.2 14.25 13.95 14.06 602,057
09/11/2014 13.97 14.51 13.86 14.18 1,337,253
09/10/2014 13.39 14.248 13.39 14.09 2,075,803
09/09/2014 13 13.79 12.96 13.34 4,876,597
09/08/2014 13.48 14.01 13.48 13.97 1,391,133
09/05/2014 13.65 13.846 13.17 13.43 849,925
09/04/2014 13.46 13.77 13.454 13.65 1,008,912
09/03/2014 13.7 13.81 13.46 13.48 721,636
09/02/2014 14.04 14.1 13.52 13.63 942,150
08/29/2014 14.19 14.26 13.96 14 613,486
08/28/2014 14.62 14.65 14.05 14.19 711,599
08/27/2014 14.65 14.9 14.48 14.73 587,349
08/26/2014 14.23 14.76 14.16 14.66 860,900
08/25/2014 14.08 14.25 14.02 14.18 421,445
08/22/2014 13.87 14.06 13.79 14.01 372,458
08/21/2014 13.76 13.97 13.575 13.87 454,167
08/20/2014 13.59 13.83 13.51 13.79 680,537
08/19/2014 13.22 13.79 13.17 13.62 540,481
08/18/2014 12.94 13.26 12.83 13.18 461,834
08/15/2014 12.91 12.93 12.573 12.83 456,218
08/14/2014 12.62 12.9 12.49 12.84 368,706
08/13/2014 12.84 12.994 12.45 12.58 538,055
08/12/2014 13.36 13.46 12.8 12.85 654,341
08/11/2014 13.5 13.5 13.25 13.37 458,266
08/08/2014 13.01 13.49 12.97 13.45 508,405
08/07/2014 13.37 13.37 12.94 12.98 505,546
08/06/2014 12.94 13.37 12.94 13.3 611,089
08/05/2014 12.73 13.12 12.6 13.03 620,408
08/04/2014 12.51 12.9 12.48 12.84 954,985
08/01/2014 12.8 12.88 12.48 12.49 768,175
07/31/2014 12.55 12.83 12.49 12.78 1,129,380
07/30/2014 12.77 12.77 12.39 12.64 1,424,009
07/29/2014 12.93 12.95 12.66 12.68 1,534,021
07/28/2014 13.06 13.24 12.89 12.9 943,900
07/25/2014 13.57 13.59 13.02 13.08 1,049,259
07/24/2014 13.47 13.88 13.422 13.64 1,058,220
07/23/2014 13.45 13.66 13.43 13.52 663,475
07/22/2014 13.7 13.86 13.46 13.48 574,201
07/21/2014 13.88 14.01 13.59 13.66 564,768
07/18/2014 13.71 13.96 13.42 13.91 914,700
07/17/2014 13.93 14.03 13.73 13.77 581,870
07/16/2014 14.33 14.33 13.82 13.93 763,599
07/15/2014 14.44 14.49 14.15 14.24 550,800
07/14/2014 14.37 14.53 14.25 14.41 780,316
07/11/2014 14.5 14.79 14.1 14.23 902,450
07/10/2014 14.51 14.78 14.41 14.57 630,851
07/09/2014 14.9 14.94 14.7 14.77 840,258
07/08/2014 14.94 15.09 14.51 14.88 689,051
07/07/2014 15.29 15.55 14.91 14.95 541,116
07/03/2014 15.09 15.51 15.0755 15.335 385,537
07/02/2014 15.01 15.33 15 15.03 619,510
07/01/2014 14.75 15.105 14.695 15.04 827,360
06/30/2014 14.65 14.86 14.46 14.74 552,750
06/27/2014 14.47 14.74 14.41 14.7 1,359,709
06/26/2014 14.82 14.926 14.34 14.49 972,007
06/25/2014 14.85 14.98 14.74 14.83 702,271
06/24/2014 14.86 15.09 14.77 14.89 873,724
06/23/2014 14.89 15.01 14.82 14.91 666,023
06/20/2014 14.86 14.94 14.68 14.85 1,762,736
06/19/2014 14.94 15.08 14.72 14.765 840,495
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?