FRAN - Francesca's Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.9210.009.009.399.39398,614
Dec 12, 201910.5110.759.789.989.98391,300
Dec 11, 201911.9212.1310.5510.7010.70664,800
Dec 10, 201914.9115.0111.5412.4412.441,788,600
Dec 09, 201918.8119.9118.2919.8319.83389,200
Dec 06, 201917.2019.2017.2018.5718.57212,100
Dec 05, 201915.9217.1715.7517.0017.00154,700
Dec 04, 201915.2615.9615.2615.9015.90104,500
Dec 03, 201914.7415.2514.7415.1215.1248,600
Dec 02, 201915.5015.9114.6115.2915.29133,400
Nov 29, 201915.4115.6415.0215.5515.5564,300
Nov 27, 201916.2416.7115.4515.5615.56234,800
Nov 26, 201916.8217.4516.0016.1416.14231,100
Nov 25, 201916.5217.1615.9116.7016.70216,600
Nov 22, 201914.9116.7514.3516.6116.61266,600
Nov 21, 201914.5715.9114.2014.6714.6782,100
Nov 20, 201914.7215.2214.3314.5014.50184,200
Nov 19, 201914.3215.0013.6914.9614.96177,700
Nov 18, 201915.9116.1414.1214.3914.39271,000
Nov 15, 201916.8316.9115.6415.8715.87165,600
Nov 14, 201916.5317.5916.0016.5516.55185,200
Nov 13, 201915.7516.7015.7216.6916.69116,500
Nov 12, 201916.0916.4315.6115.8515.8587,700
Nov 11, 201916.5516.5515.6716.1916.1950,700
Nov 08, 201916.2516.7415.9716.4416.44132,000
Nov 07, 201916.9717.2016.2916.4116.4155,800
Nov 06, 201917.0017.3016.2716.8216.8296,800
Nov 05, 201917.7017.8517.0617.1217.1281,000
Nov 04, 201918.1618.8217.3917.6717.67161,600
Nov 01, 201917.4718.3717.4018.0718.07112,300
Oct 31, 201917.6118.0016.5117.3517.35125,200
Oct 30, 201918.1218.3317.0817.7217.72112,200
Oct 29, 201918.2918.2917.3018.1518.15183,300
Oct 28, 201919.1919.8017.8418.4118.41205,500
Oct 25, 201918.7119.5018.6519.2019.20223,400
Oct 24, 201920.1420.5418.1718.8818.88322,700
Oct 23, 201919.1020.5018.6919.9919.99359,200
Oct 22, 201919.6719.6718.6319.2119.21366,000
Oct 21, 201919.8720.5218.6319.7219.72521,200
Oct 18, 201920.9721.9519.3719.9219.921,058,000
Oct 17, 201917.2320.7517.0520.5220.521,235,400
Oct 16, 201916.5417.2616.3917.2417.24174,100
Oct 15, 201915.7616.7315.7616.6216.62237,300
Oct 14, 201917.3617.5515.5815.6515.65351,600
Oct 11, 201916.9417.6916.2717.3517.35537,400
Oct 10, 201915.0817.4315.0316.7616.76904,900
Oct 09, 201915.1015.3714.5315.1615.16325,700
Oct 08, 201914.7715.4314.2315.0115.01491,300
Oct 07, 201913.4615.5113.2514.9314.93528,800
Oct 04, 201913.9114.4913.2513.7213.72305,800
Oct 03, 201912.2414.1312.0214.1314.13383,700
Oct 02, 201913.2913.5112.1112.5112.51551,800
Oct 01, 201914.2114.4913.4013.7413.74349,200
Sep 30, 201914.7215.6313.7013.9913.99550,200
Sep 27, 201914.1816.3514.0314.8414.841,447,200
Sep 26, 201914.0114.7613.3714.3614.36657,800
Sep 25, 201912.8615.2512.8214.5314.532,624,400
Sep 24, 201911.2713.299.9013.1413.141,028,600
Sep 23, 201911.7712.9811.1611.3411.341,144,500
Sep 20, 201914.7614.9810.6611.1611.161,255,400
Sep 19, 201913.7215.5813.2014.8414.841,008,400
Sep 18, 201914.4014.5013.4513.8013.80482,200
Sep 17, 201915.6216.5013.7914.6314.63966,500
Sep 16, 201916.3517.4415.7216.4316.431,247,700
Sep 13, 201914.1219.4914.1118.1418.146,133,200
Sep 12, 201914.9516.5013.1314.1214.122,063,800
Sep 11, 201911.1918.3710.6216.5816.5810,250,200
Sep 10, 20199.9410.748.3310.4010.4021,410,800
Sep 09, 20194.955.224.625.165.16331,300
Sep 06, 20194.324.994.324.864.86203,100
Sep 05, 20194.284.494.204.264.2664,900
Sep 04, 20194.354.444.194.234.2387,100
Sep 03, 20194.314.504.244.344.3438,700
Aug 30, 20194.254.624.254.354.3588,000
Aug 29, 20194.124.394.124.294.2964,600
Aug 28, 20194.184.284.084.124.1245,400
Aug 27, 20194.244.243.994.124.1299,600
Aug 26, 20194.064.254.054.174.1741,900
Aug 23, 20194.194.193.964.074.0749,500
Aug 22, 20194.024.244.024.184.1847,200
Aug 21, 20193.854.303.733.933.9368,800
Aug 20, 20194.134.303.873.873.8765,100
Aug 19, 20194.434.654.084.084.08139,100
Aug 16, 20193.924.413.864.374.37118,600
Aug 15, 20193.854.033.823.943.94171,500
Aug 14, 20193.744.143.633.953.95218,500
Aug 13, 20193.714.393.713.913.91300,200
Aug 12, 20193.283.773.283.743.74173,700
Aug 09, 20193.023.333.023.283.2896,200
Aug 08, 20193.033.052.892.992.9989,500
Aug 07, 20192.923.002.782.962.9654,600
Aug 06, 20193.013.012.782.932.9383,300
Aug 05, 20193.113.202.862.922.9279,800
Aug 02, 20193.103.233.063.113.1185,100
Aug 01, 20193.203.212.983.103.10103,400
Jul 31, 20193.033.293.033.133.13115,000
Jul 30, 20193.113.202.953.073.07164,900
Jul 29, 20193.153.353.103.123.12221,400
Jul 26, 20193.103.213.103.173.17115,700
Jul 25, 20193.123.213.073.143.14103,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...