U.S. markets closed

Francesca's Holdings Corporation (FRAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7000+0.0500 (+1.89%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20202.05002.76002.00002.70002.70001,202,300
Dec 03, 20202.67002.78002.62002.65002.6500209,200
Dec 02, 20202.83002.90002.62002.65002.6500555,200
Dec 01, 20203.08003.08002.80002.83002.8300494,100
Nov 30, 20202.61003.19002.60003.06003.06001,451,500
Nov 27, 20204.15004.19003.90004.03004.0300590,300
Nov 25, 20203.74004.36003.29004.25004.25002,001,400
Nov 24, 20203.43003.47003.18003.43003.43001,350,200
Nov 23, 20203.35003.50003.35003.43003.4300107,200
Nov 20, 20203.13003.43003.04003.36003.3600289,100
Nov 19, 20202.93003.19002.77003.09003.0900401,500
Nov 18, 20202.56002.98002.56002.97002.9700306,600
Nov 17, 20202.49002.66002.40002.58002.5800359,800
Nov 16, 20203.53003.69002.30002.49002.49001,271,700
Nov 13, 20203.60003.78003.54003.65003.6500132,800
Nov 12, 20203.41003.83003.36003.63003.6300252,700
Nov 11, 20203.42003.59003.27003.55003.5500107,600
Nov 10, 20203.39003.56003.31003.41003.410087,200
Nov 09, 20203.34003.65003.28003.46003.4600323,300
Nov 06, 20203.11003.33003.02003.28003.2800161,200
Nov 05, 20202.91003.11002.88003.06003.060078,700
Nov 04, 20203.01003.09002.85002.97002.970094,600
Nov 03, 20203.00003.07002.90002.99002.990062,700
Nov 02, 20202.89003.00002.84002.96002.960069,900
Oct 30, 20203.01003.01002.84002.95002.950068,400
Oct 29, 20203.03003.08002.84003.06003.0600156,100
Oct 28, 20203.05003.12002.93003.06003.0600127,400
Oct 27, 20203.10003.23003.00003.14003.1400157,900
Oct 26, 20203.21003.21002.91003.07003.0700138,300
Oct 23, 20203.14003.38003.03003.24003.2400257,500
Oct 22, 20203.11003.84003.10003.18003.18001,523,500
Oct 21, 20202.99003.12002.92002.95002.9500167,200
Oct 20, 20203.01003.13002.92003.00003.0000192,100
Oct 19, 20203.12003.23002.97003.00003.0000186,300
Oct 16, 20203.17003.24003.06003.19003.1900160,500
Oct 15, 20203.10003.27002.94003.20003.2000361,300
Oct 14, 20203.15003.27003.02003.16003.1600170,000
Oct 13, 20203.21003.34002.98003.19003.1900256,600
Oct 12, 20202.88003.71002.87003.20003.20001,616,800
Oct 09, 20202.90002.99002.80002.88002.8800174,400
Oct 08, 20202.84002.85002.72002.81002.8100142,200
Oct 07, 20202.80002.81002.69002.80002.8000130,200
Oct 06, 20202.80002.80002.66002.70002.7000112,000
Oct 05, 20202.76002.84002.74002.79002.7900104,400
Oct 02, 20202.78002.82002.65002.74002.7400206,800
Oct 01, 20202.71002.97002.71002.85002.8500479,700
Sep 30, 20202.78002.99002.68002.68002.6800525,100
Sep 29, 20202.75002.85002.60002.73002.7300159,600
Sep 28, 20202.71003.00002.71002.82002.8200206,000
Sep 25, 20202.78003.15002.61002.69002.6900822,400
Sep 24, 20202.25004.52002.20002.94002.94002,775,100
Sep 23, 20202.77002.85002.46002.49002.4900407,400
Sep 22, 20202.88002.94002.77002.79002.7900139,100
Sep 21, 20203.01003.06002.75002.87002.8700475,200
Sep 18, 20203.65003.65003.17003.21003.2100615,000
Sep 17, 20203.49003.69003.45003.67003.6700175,900
Sep 16, 20203.68003.78003.50003.60003.6000433,700
Sep 15, 20203.71003.99003.52003.95003.95001,517,200
Sep 14, 20204.91005.22004.73005.07005.0700534,000
Sep 11, 20205.00005.14004.70004.70004.7000214,400
Sep 10, 20205.20005.20004.76004.87004.8700302,700
Sep 09, 20205.21005.33004.97005.07005.0700201,700
Sep 08, 20205.34005.49005.13005.21005.2100116,900
Sep 04, 20205.86005.86005.11005.41005.4100301,200
Sep 03, 20205.97006.17005.62005.76005.7600265,400
Sep 02, 20206.16006.41005.85005.91005.9100449,600
Sep 01, 20205.79006.30005.74006.11006.1100353,300
Aug 31, 20205.79006.06005.59005.90005.9000286,000
Aug 28, 20205.83005.92005.70005.82005.8200137,000
Aug 27, 20205.71005.95005.51005.81005.8100205,400
Aug 26, 20205.72005.83005.30005.59005.5900263,100
Aug 25, 20205.40005.79005.34005.69005.6900150,700
Aug 24, 20205.62005.64005.15005.36005.3600269,100
Aug 21, 20205.87005.87005.52005.64005.6400168,100
Aug 20, 20205.87006.06005.78005.90005.9000237,200
Aug 19, 20205.70006.20005.59005.75005.7500626,100
Aug 18, 20205.45005.85005.20005.73005.7300671,700
Aug 17, 20205.47005.59005.29005.45005.4500253,100
Aug 14, 20205.19005.44005.10005.37005.3700189,200
Aug 13, 20205.18005.31005.08005.19005.1900137,700
Aug 12, 20205.30005.30005.05005.14005.1400308,900
Aug 11, 20205.60005.69005.13005.18005.1800455,200
Aug 10, 20205.10005.60005.08005.54005.54001,351,600
Aug 07, 20205.35005.45004.96005.08005.0800438,000
Aug 06, 20205.44005.56005.15005.25005.2500979,000
Aug 05, 20205.79005.79005.25005.36005.3600269,900
Aug 04, 20205.51005.92005.40005.63005.6300275,600
Aug 03, 20205.73005.86005.29005.32005.3200215,500
Jul 31, 20205.95006.25005.53005.55005.5500271,900
Jul 30, 20205.70006.38005.44006.35006.3500711,000
Jul 29, 20205.60006.66005.13006.36006.36001,815,000
Jul 28, 20209.11009.20005.79006.00006.000032,439,600
Jul 27, 20204.50004.72004.36004.66004.6600179,200
Jul 24, 20204.64004.64004.31004.47004.4700144,400
Jul 23, 20204.81004.87004.62004.74004.740075,400
Jul 22, 20204.50004.95004.50004.84004.8400217,100
Jul 21, 20204.53004.69004.46004.54004.5400125,900
Jul 20, 20204.70004.70004.47004.58004.5800190,400
Jul 17, 20204.53004.84004.42004.79004.7900280,700
Jul 16, 20204.60005.19004.52004.66004.6600604,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...