FRAN

Francesca's Holdings Corporation Common Stock Historical Stock Prices

$16.39
*  
0.40
2.38%
Get FRAN Alerts
*Delayed - data as of May 3, 2016 12:42 ET  -  Find a broker to begin trading FRAN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FRAN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:42 16.67 17.12 16.09 16.39 331,531
05/02/2016 16.66 16.89 16.0505 16.79 932,964
04/29/2016 16.77 16.91 16.23 16.6 851,129
04/28/2016 17.07 17.64 16.73 16.79 634,107
04/27/2016 17.18 17.63 16.69 17.21 671,184
04/26/2016 16.94 17.38 16.71 17.25 532,164
04/25/2016 17.86 17.86 16.87 16.98 930,043
04/22/2016 17.62 17.925 17.46 17.85 663,445
04/21/2016 17.49 17.93 17.38 17.52 653,440
04/20/2016 17.95 18.01 17.32 17.44 1,107,280
04/19/2016 18.51 18.56 17.7 17.79 747,289
04/18/2016 18.3 18.65 18.1501 18.52 720,557
04/15/2016 18.11 18.5 18.07 18.38 663,540
04/14/2016 18.52 18.5594 17.9 18.16 1,160,890
04/13/2016 18 18.62 17.88 18.5 1,926,355
04/12/2016 17.53 17.89 17.16 17.5 1,261,688
04/11/2016 17.68 17.7 17.32 17.5 1,592,157
04/08/2016 17.7 17.72 17.07 17.65 1,238,959
04/07/2016 18.88 19.2 17.61 17.71 928,892
04/06/2016 19.1 19.21 18.6 18.88 742,612
04/05/2016 19.05 19.23 18.78 19.03 968,374
04/04/2016 19.58 19.9 19.16 19.23 931,194
04/01/2016 18.98 19.73 18.67 19.63 1,520,252
03/31/2016 18.77 19.255 18.65 19.16 1,045,674
03/30/2016 18.91 19 18.55 18.8 1,332,103
03/29/2016 18.34 18.86 18.32 18.79 1,874,472
03/28/2016 19.41 19.41 18.155 18.19 1,488,326
03/24/2016 18.12 19.64 18.0501 19.11 2,556,083
03/23/2016 17.53 19 17.53 18.44 3,376,270
03/22/2016 17.19 17.56 16.85 17.34 1,448,743
03/21/2016 18.18 18.31 17.29 17.29 961,339
03/18/2016 18.08 18.29 17.8 18.04 1,108,182
03/17/2016 18.03 18.1699 17.425 17.96 559,110
03/16/2016 17.58 18.15 17.45 18.07 417,537
03/15/2016 18.12 18.38 17.43 17.63 649,860
03/14/2016 18.91 19.03 18.1 18.17 590,628
03/11/2016 18.44 19.03 18.22 19 764,751
03/10/2016 18.47 18.94 18.1 18.35 386,194
03/09/2016 18.8 18.8 18.24 18.34 513,196
03/08/2016 18.49 19.05 18.4126 18.63 658,152
03/07/2016 18.46 19.09 18.41 18.55 673,657
03/04/2016 18.19 18.72 18.03 18.51 480,308
03/03/2016 18.61 18.7 18.01 18.28 714,419
03/02/2016 18.21 18.85 17.82 18.72 943,176
03/01/2016 18.16 18.5 17.595 18.17 1,374,468
02/29/2016 18.67 18.97 18.03 18.08 1,023,090
02/26/2016 19.33 19.33 18.65 18.75 527,327
02/25/2016 19.15 19.45 18.89 19.13 628,689
02/24/2016 18.54 18.91 18.1 18.78 756,070
02/23/2016 18.5 18.9 18.17 18.69 594,132
02/22/2016 17.86 18.47 17.745 18.47 554,748
02/19/2016 18.03 18.07 17.52 17.76 409,409
02/18/2016 18.01 18.59 17.95 18.165 477,953
02/17/2016 18.2 18.795 18.01 18.03 686,756
02/16/2016 17.1 18.13 16.835 18.1 566,354
02/12/2016 16.74 17.19 16.26 17.1 592,489
02/11/2016 16.46 16.93 16.4 16.5 784,693
02/10/2016 17.48 17.6 16.53 16.57 878,434
02/09/2016 17.14 17.92 17.06 17.23 701,607
02/08/2016 17.13 17.529 16.91 17.18 745,506
02/05/2016 17.82 17.955 16.95 17.28 544,528
02/04/2016 17.91 18.49 17.65 17.93 409,613
02/03/2016 18.51 18.51 17.7 18.17 438,039
02/02/2016 18.41 18.92 18.001 18.42 583,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?