Chico's FAS, Inc. (CHS)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

5.22

-0.05

(-0.95%)

As of 01:35PM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	5.25	5.33	5.16	5.22	5.22	606,808
Jan 31, 2023	5.10	5.27	5.10	5.27	5.27	1,901,400
Jan 30, 2023	5.13	5.19	5.05	5.07	5.07	1,811,400
Jan 27, 2023	5.17	5.21	5.04	5.19	5.19	1,568,600
Jan 26, 2023	5.34	5.45	5.09	5.16	5.16	1,963,600
Jan 25, 2023	5.13	5.47	5.08	5.29	5.29	4,281,900
Jan 24, 2023	5.15	5.33	5.11	5.20	5.20	2,366,900
Jan 23, 2023	4.84	5.25	4.82	5.20	5.20	3,731,000
Jan 20, 2023	4.52	4.85	4.49	4.84	4.84	3,544,200
Jan 19, 2023	4.36	4.56	4.33	4.49	4.49	2,491,700
Jan 18, 2023	4.57	4.75	4.37	4.39	4.39	2,097,400
Jan 17, 2023	4.60	4.68	4.46	4.50	4.50	2,193,200
Jan 13, 2023	4.67	4.72	4.57	4.63	4.63	2,347,300
Jan 12, 2023	4.62	4.76	4.55	4.76	4.76	2,159,100
Jan 11, 2023	4.68	4.80	4.55	4.61	4.61	3,364,100
Jan 10, 2023	4.81	4.84	4.56	4.66	4.66	3,772,400
Jan 09, 2023	4.58	5.01	4.55	4.82	4.82	5,296,400
Jan 06, 2023	4.96	5.30	4.92	5.26	5.26	5,484,300
Jan 05, 2023	4.79	4.90	4.72	4.88	4.88	1,990,600
Jan 04, 2023	4.93	5.01	4.81	4.85	4.85	1,967,800
Jan 03, 2023	4.97	5.03	4.82	4.88	4.88	1,910,300
Dec 30, 2022	4.76	4.93	4.72	4.92	4.92	1,779,800
Dec 29, 2022	4.72	4.84	4.64	4.81	4.81	1,648,200
Dec 28, 2022	4.73	4.76	4.55	4.60	4.60	1,709,300
Dec 27, 2022	4.98	4.98	4.71	4.72	4.72	1,981,100
Dec 23, 2022	4.97	5.02	4.90	4.98	4.98	1,332,100
Dec 22, 2022	5.11	5.11	4.88	4.96	4.96	1,339,700
Dec 21, 2022	5.13	5.23	5.07	5.18	5.18	1,519,100
Dec 20, 2022	5.11	5.11	5.00	5.03	5.03	1,744,800
Dec 19, 2022	5.06	5.17	5.01	5.14	5.14	1,848,600
Dec 16, 2022	5.03	5.15	5.00	5.04	5.04	4,560,800
Dec 15, 2022	5.35	5.43	5.06	5.09	5.09	1,921,200
Dec 14, 2022	5.38	5.50	5.32	5.44	5.44	1,987,700
Dec 13, 2022	5.67	5.71	5.29	5.33	5.33	2,588,100
Dec 12, 2022	5.68	5.68	5.38	5.46	5.46	2,825,500
Dec 09, 2022	5.91	6.05	5.62	5.63	5.63	2,369,900
Dec 08, 2022	5.96	6.33	5.96	6.02	6.02	2,618,900
Dec 07, 2022	5.72	6.04	5.65	5.89	5.89	2,399,000
Dec 06, 2022	5.44	5.78	5.38	5.77	5.77	3,176,100
Dec 05, 2022	5.61	5.62	5.33	5.38	5.38	2,836,500
Dec 02, 2022	5.48	5.65	5.36	5.62	5.62	2,900,100
Dec 01, 2022	5.84	5.88	5.50	5.55	5.55	2,416,700
Nov 30, 2022	5.91	5.97	5.66	5.87	5.87	2,538,400
Nov 29, 2022	5.92	5.98	5.82	5.94	5.94	1,714,600
Nov 28, 2022	6.00	6.16	5.89	5.91	5.91	2,427,700
Nov 25, 2022	6.16	6.35	6.04	6.05	6.05	2,347,000
Nov 23, 2022	6.35	6.45	6.09	6.11	6.11	2,870,700
Nov 22, 2022	7.20	7.20	6.33	6.40	6.40	2,983,200
Nov 21, 2022	7.13	7.25	6.99	7.11	7.11	3,493,300
Nov 18, 2022	7.11	7.31	7.02	7.17	7.17	3,172,300
Nov 17, 2022	6.60	6.99	6.51	6.90	6.90	2,240,800
Nov 16, 2022	6.65	6.73	6.45	6.68	6.68	2,528,900
Nov 15, 2022	6.95	7.24	6.83	6.89	6.89	3,028,100
Nov 14, 2022	6.91	7.11	6.77	6.77	6.77	2,818,600
Nov 11, 2022	6.85	7.03	6.79	7.01	7.01	2,408,400
Nov 10, 2022	6.31	6.87	6.31	6.84	6.84	2,702,500
Nov 09, 2022	6.22	6.31	6.06	6.12	6.12	1,411,000
Nov 08, 2022	6.16	6.35	5.96	6.30	6.30	2,469,600
Nov 07, 2022	5.91	6.11	5.79	6.09	6.09	2,114,600
Nov 04, 2022	5.85	5.92	5.66	5.85	5.85	1,535,000
Nov 03, 2022	5.62	5.84	5.53	5.75	5.75	1,108,900
Nov 02, 2022	5.82	5.93	5.63	5.64	5.64	1,086,500
Nov 01, 2022	5.95	6.00	5.81	5.89	5.89	1,666,200
Oct 31, 2022	5.94	6.02	5.85	5.88	5.88	1,423,500
Oct 28, 2022	5.92	5.94	5.70	5.92	5.92	2,068,800
Oct 27, 2022	5.98	6.11	5.81	5.81	5.81	1,702,900
Oct 26, 2022	5.99	6.00	5.80	5.91	5.91	1,312,900
Oct 25, 2022	5.53	6.02	5.53	5.89	5.89	1,996,500
Oct 24, 2022	5.48	5.55	5.33	5.54	5.54	2,050,300
Oct 21, 2022	5.18	5.51	5.17	5.49	5.49	4,470,000
Oct 20, 2022	5.05	5.25	5.00	5.13	5.13	2,403,400
Oct 19, 2022	5.14	5.21	4.90	5.08	5.08	1,973,300
Oct 18, 2022	5.16	5.29	5.04	5.19	5.19	1,988,400
Oct 17, 2022	5.05	5.11	4.96	5.08	5.08	2,614,100
Oct 14, 2022	5.10	5.14	4.89	4.93	4.93	1,682,500
Oct 13, 2022	4.81	5.08	4.71	5.06	5.06	1,544,000
Oct 12, 2022	5.02	5.06	4.89	4.91	4.91	1,179,200
Oct 11, 2022	5.00	5.15	4.83	5.00	5.00	1,555,300
Oct 10, 2022	4.92	5.07	4.92	4.99	4.99	1,155,300
Oct 07, 2022	4.92	4.99	4.84	4.95	4.95	1,828,200
Oct 06, 2022	4.97	5.12	4.97	5.01	5.01	1,533,700
Oct 05, 2022	4.92	5.00	4.83	4.97	4.97	1,810,400
Oct 04, 2022	4.79	5.01	4.79	5.01	5.01	2,503,200
Oct 03, 2022	4.93	4.95	4.64	4.66	4.66	2,296,400
Sep 30, 2022	4.60	4.91	4.43	4.84	4.84	3,844,600
Sep 29, 2022	4.84	4.92	4.64	4.65	4.65	3,206,200
Sep 28, 2022	4.86	4.99	4.84	4.94	4.94	1,883,000
Sep 27, 2022	4.66	4.91	4.65	4.88	4.88	2,351,800
Sep 26, 2022	4.76	4.91	4.56	4.56	4.56	2,130,900
Sep 23, 2022	4.78	4.87	4.75	4.81	4.81	2,236,100
Sep 22, 2022	4.87	4.93	4.78	4.88	4.88	1,737,500
Sep 21, 2022	4.96	5.09	4.91	4.94	4.94	1,707,200
Sep 20, 2022	5.02	5.02	4.85	4.95	4.95	1,884,200
Sep 19, 2022	4.90	5.12	4.90	5.11	5.11	2,756,100
Sep 16, 2022	4.89	4.98	4.78	4.97	4.97	4,765,300
Sep 15, 2022	4.96	5.15	4.92	5.03	5.03	2,274,300
Sep 14, 2022	5.36	5.36	4.90	4.96	4.96	2,816,300
Sep 13, 2022	5.45	5.52	5.26	5.30	5.30	1,941,100
Sep 12, 2022	5.49	5.70	5.47	5.68	5.68	2,089,000
Sep 09, 2022	5.35	5.49	5.33	5.38	5.38	2,048,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,061.54-15.06(-0.37%)

Dow 3033,794.05-291.99(-0.86%)

Nasdaq11,573.42-11.13(-0.10%)

Russell 20001,924.16-7.79(-0.40%)

Crude Oil76.34-2.53(-3.21%)

Gold1,941.80-3.50(-0.18%)

Chico's FAS, Inc. (CHS)

S&P 500
4,061.54
-15.06(-0.37%)

Dow 30
33,794.05
-291.99(-0.86%)

Nasdaq
11,573.42
-11.13(-0.10%)

Russell 2000
1,924.16
-7.79(-0.40%)

Crude Oil
76.34
-2.53(-3.21%)

Gold
1,941.80
-3.50(-0.18%)