FRAN

Francesca's Holdings Corporation Historical Stock Prices

$12.76
*  
0.14
1.09%
Get FRAN Alerts
*Delayed - data as of Jul. 29, 2014 10:03 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:03  12.93  12.95  12.75  12.76 154,711
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
06/18/2014 15.05 15.182 14.83 14.91 935,406
06/17/2014 14.94 15.32 14.78 15 1,510,400
06/16/2014 14.63 15.1 14.53 14.99 1,473,701
06/13/2014 14.34 14.72 14.16 14.7 1,848,350
06/12/2014 13.99 14.35 13.82 14.26 2,081,149
06/11/2014 13.32 14.18 13.32 14.06 3,400,353
06/10/2014 13.69 14 13.12 13.55 8,034,687
06/09/2014 15.03 15.69 14.96 15.28 2,334,801
06/06/2014 15.03 15.74 14.77 15.04 1,809,728
06/05/2014 15.15 15.26 14.8 15.04 1,048,783
06/04/2014 14.98 15.37 14.98 15.15 964,116
06/03/2014 14.99 15.4 14.8 15.1 948,272
06/02/2014 15.37 15.4727 14.9 15.06 885,941
05/30/2014 15.93 15.992 15.29 15.34 1,218,739
05/29/2014 15.86 15.97 15.75 15.92 349,491
05/28/2014 16.2 16.346 15.6 15.74 583,109
05/27/2014 16.22 16.47 16.08 16.14 618,847
05/23/2014 16.01 16.1 15.82 16.07 419,965
05/22/2014 15.77 16.36 15.77 16 471,008
05/21/2014 16.1 16.19 15.68 15.78 736,408
05/20/2014 16.69 16.72 15.8 16.04 1,144,234
05/19/2014 16.7 16.77 16.46 16.68 679,546
05/16/2014 16.44 16.78 16.44 16.77 551,490
05/15/2014 16.76 16.76 16.24 16.38 605,817
05/14/2014 17 17.154 16.63 16.75 524,331
05/13/2014 16.88 17.34 16.77 16.99 912,730
05/12/2014 16.09 16.91 16.08 16.84 856,375
05/09/2014 15.63 16.1 15.56 16.08 690,116
05/08/2014 15.33 16.34 15.33 15.71 784,630
05/07/2014 15.66 15.69 15.01 15.29 1,137,492
05/06/2014 16.17 16.28 15.62 15.64 837,985
05/05/2014 16.21 16.39 16 16.18 731,448
05/02/2014 16.41 16.87 16.23 16.27 830,670
05/01/2014 16.35 16.67 16.22 16.34 732,072
04/30/2014 16.37 16.51 16.11 16.36 1,064,814
04/29/2014 16.18 16.76 16.1 16.43 782,580
04/28/2014 16.15 16.57 15.93 16.18 1,110,047
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?