FRAN - Francesca's Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.52500.54990.50020.50470.5047377,642
May 23, 20190.56000.56000.49000.52000.5200637,800
May 22, 20190.56000.58000.52000.53000.5300757,000
May 21, 20190.57000.59000.55000.56000.5600842,700
May 20, 20190.54000.57000.54000.57000.5700653,700
May 17, 20190.54000.59000.53000.55000.55001,239,400
May 16, 20190.55000.57000.53000.54000.5400629,400
May 15, 20190.58000.58000.53000.55000.5500249,900
May 14, 20190.59000.60000.52000.56000.56001,065,600
May 13, 20190.62000.62000.58000.60000.6000526,000
May 10, 20190.61000.65000.60000.62000.6200426,100
May 09, 20190.63000.63000.58000.61000.6100427,300
May 08, 20190.62000.63000.59000.61000.6100238,000
May 07, 20190.65000.65000.58000.63000.6300782,400
May 06, 20190.65000.65000.62000.64000.6400502,200
May 03, 20190.62000.66000.51000.65000.65001,911,400
May 02, 20190.68000.68000.61000.64000.64001,106,500
May 01, 20190.70000.70000.63000.65000.65001,654,700
Apr 30, 20190.69000.72000.68000.69000.6900856,800
Apr 29, 20190.68000.71000.67000.69000.6900399,900
Apr 26, 20190.69000.70000.67000.68000.6800447,400
Apr 25, 20190.66000.75000.66000.70000.70002,153,300
Apr 24, 20190.70000.71000.64000.67000.67001,003,700
Apr 23, 20190.66000.73000.64000.70000.70001,159,900
Apr 22, 20190.82000.83000.66000.67000.67002,581,100
Apr 18, 20190.70000.71000.68000.70000.7000881,600
Apr 17, 20190.70000.72000.69000.70000.7000293,600
Apr 16, 20190.67000.75000.66000.69000.69001,012,400
Apr 15, 20190.69000.70000.66000.66000.6600264,300
Apr 12, 20190.68000.68000.66000.67000.6700274,000
Apr 11, 20190.68000.69000.66000.67000.6700271,600
Apr 10, 20190.67000.70000.65000.67000.6700904,700
Apr 09, 20190.69000.72000.67000.68000.6800703,100
Apr 08, 20190.71000.71000.65000.68000.6800377,900
Apr 05, 20190.66000.74000.65000.72000.7200916,900
Apr 04, 20190.66000.68000.64000.66000.6600453,900
Apr 03, 20190.67000.69000.65000.66000.6600421,500
Apr 02, 20190.69000.69000.65000.68000.6800383,300
Apr 01, 20190.69000.70000.67000.68000.6800335,900
Mar 29, 20190.70000.72000.67000.68000.6800415,100
Mar 28, 20190.73000.73000.68000.70000.7000183,400
Mar 27, 20190.70000.74000.69000.72000.7200452,400
Mar 26, 20190.70000.71000.68000.71000.7100460,700
Mar 25, 20190.69000.71000.67000.70000.7000592,700
Mar 22, 20190.67000.69000.65000.68000.6800739,200
Mar 21, 20190.73000.73000.66000.66000.66001,140,900
Mar 20, 20190.76000.79000.71000.73000.7300689,900
Mar 19, 20190.77000.79000.74000.76000.7600384,000
Mar 18, 20190.80000.83000.72000.78000.7800997,300
Mar 15, 20190.73000.97000.70000.86000.86002,308,600
Mar 14, 20190.76000.79000.69000.73000.7300869,600
Mar 13, 20190.77000.80000.76000.76000.7600277,400
Mar 12, 20190.75000.80000.74000.76000.7600445,900
Mar 11, 20190.77000.80000.73000.75000.7500663,800
Mar 08, 20190.83000.84000.78000.78000.78001,201,900
Mar 07, 20190.85000.87000.83000.84000.8400524,100
Mar 06, 20190.86000.89000.84000.85000.8500401,600
Mar 05, 20190.86000.88000.84000.87000.8700301,400
Mar 04, 20190.86000.87000.81000.86000.8600816,700
Mar 01, 20190.84000.90000.82000.87000.87002,005,600
Feb 28, 20190.86000.87000.82000.84000.8400605,700
Feb 27, 20190.88000.90000.85000.87000.8700293,300
Feb 26, 20190.88000.90000.86000.88000.8800300,400
Feb 25, 20190.90000.90000.87000.88000.8800190,400
Feb 22, 20190.87000.89000.86000.88000.8800283,800
Feb 21, 20190.89000.91000.85000.86000.8600327,400
Feb 20, 20190.92000.93000.88000.90000.9000482,300
Feb 19, 20190.93000.99000.91000.92000.9200544,500
Feb 15, 20190.92000.95000.88000.92000.9200457,700
Feb 14, 20190.92000.92000.87000.91000.9100350,700
Feb 13, 20190.91000.94000.87000.88000.8800284,400
Feb 12, 20190.88000.95000.85000.92000.9200705,100
Feb 11, 20190.85000.90000.82000.87000.8700497,000
Feb 08, 20190.88000.93000.86000.86000.8600467,400
Feb 07, 20190.92000.93000.85000.90000.9000987,900
Feb 06, 20191.01001.01000.87000.94000.94001,430,300
Feb 05, 20190.87001.03000.83000.99000.99003,972,400
Feb 04, 20190.86000.86000.81000.83000.83002,578,000
Feb 01, 20190.87000.88000.82000.84000.8400712,200
Jan 31, 20190.91000.94000.81000.88000.88003,794,300
Jan 30, 20190.84000.84000.78000.82000.8200813,800
Jan 29, 20190.85000.85000.83000.84000.8400590,400
Jan 28, 20190.79000.87000.77000.85000.85001,538,800
Jan 25, 20190.76000.79000.74000.79000.79001,258,100
Jan 24, 20190.78000.80000.73000.76000.7600812,100
Jan 23, 20190.71000.82000.70000.78000.78001,491,800
Jan 22, 20190.73000.74000.69000.70000.70002,644,400
Jan 18, 20190.74000.77000.72000.73000.73001,521,700
Jan 17, 20190.80000.80000.73000.74000.74001,388,000
Jan 16, 20190.82000.86000.77000.78000.78001,335,600
Jan 15, 20190.86000.89000.80000.81000.81001,069,700
Jan 14, 20190.91000.95000.83000.84000.84001,999,900
Jan 11, 20190.76000.98000.76000.93000.93005,196,300
Jan 10, 20190.80000.82000.74000.77000.77001,364,400
Jan 09, 20190.87000.92000.77000.82000.82003,702,600
Jan 08, 20190.77000.85000.75000.82000.82002,408,500
Jan 07, 20190.75000.76000.64000.75000.75003,287,800
Jan 04, 20190.80000.80000.69000.73000.73003,408,800
Jan 03, 20190.80000.81000.76000.76000.76003,543,200
Jan 02, 20190.94001.12000.76000.76000.76009,192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...