FRAN - Francesca's Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.41003.44003.09003.19003.1900372,600
Jul 18, 20193.49003.59003.37003.40003.4000606,800
Jul 17, 20195.17005.38003.63003.77003.77009,501,100
Jul 16, 20193.83003.90003.27003.39003.3900364,200
Jul 15, 20194.12004.22003.90003.95003.9500262,700
Jul 12, 20194.43004.43004.01004.11004.1100322,400
Jul 11, 20194.71004.72004.05004.29004.2900352,600
Jul 10, 20194.63004.75004.43004.67004.6700116,400
Jul 09, 20194.61004.81004.58004.64004.640062,600
Jul 08, 20194.90005.00004.68004.68004.680077,400
Jul 05, 20195.08005.08004.71004.98004.9800148,800
Jul 03, 20194.57005.60004.36005.15005.1500219,000
Jul 02, 20194.86005.08004.42004.73004.7300463,600
Jul 02, 201912/1 Stock Split
Jul 01, 20195.76005.88004.92005.28005.2800112,600
Jun 28, 20196.00006.48005.76005.88005.8800341,300
Jun 27, 20195.64006.36005.16005.76005.760089,400
Jun 26, 20194.80006.12004.80005.76005.760087,100
Jun 25, 20195.04005.40004.80004.80004.800050,000
Jun 24, 20194.92005.28004.80005.04005.040056,800
Jun 21, 20194.80005.04004.56005.04005.0400110,100
Jun 20, 20194.92004.92004.44004.80004.800054,000
Jun 19, 20195.04005.16004.80004.80004.800034,800
Jun 18, 20195.28005.28004.80004.80004.800048,800
Jun 17, 20195.40005.88004.92005.28005.280028,200
Jun 14, 20195.64005.76005.04005.28005.280035,400
Jun 13, 20196.12006.12005.40005.64005.640039,600
Jun 12, 20196.12006.12005.76006.12006.120068,900
Jun 11, 20196.00006.12005.64005.88005.880030,300
Jun 10, 20195.76006.12005.76005.88005.880035,300
Jun 07, 20195.76005.76005.28005.64005.640032,300
Jun 06, 20196.00006.00005.28005.64005.640048,500
Jun 05, 20195.76006.12005.76005.88005.880041,000
Jun 04, 20196.48006.48005.76006.24006.240048,500
Jun 03, 20195.76006.48005.52006.36006.360064,700
May 31, 20195.88006.00005.64005.76005.760047,300
May 30, 20195.88006.12005.52005.88005.880032,300
May 29, 20196.24006.24005.76005.88005.880035,600
May 28, 20196.12006.48005.88006.24006.240033,300
May 24, 20196.36006.60006.00006.12006.120039,800
May 23, 20196.72006.72005.88006.24006.240053,100
May 22, 20196.72006.96006.24006.36006.360063,100
May 21, 20196.84007.08006.60006.72006.720070,200
May 20, 20196.48006.84006.48006.84006.840054,500
May 17, 20196.48007.08006.36006.60006.6000103,300
May 16, 20196.60006.84006.36006.48006.480052,400
May 15, 20196.96006.96006.36006.60006.600020,800
May 14, 20197.08007.20006.24006.72006.720088,800
May 13, 20197.44007.44006.96007.20007.200043,800
May 10, 20197.32007.80007.20007.44007.440035,500
May 09, 20197.56007.56006.96007.32007.320035,600
May 08, 20197.44007.56007.08007.32007.320019,800
May 07, 20197.80007.80006.96007.56007.560065,200
May 06, 20197.80007.80007.44007.68007.680041,800
May 03, 20197.44007.92006.12007.80007.8000159,300
May 02, 20198.16008.16007.32007.68007.680092,200
May 01, 20198.40008.40007.56007.80007.8000137,900
Apr 30, 20198.28008.64008.16008.28008.280071,400
Apr 29, 20198.16008.52008.04008.28008.280033,300
Apr 26, 20198.28008.40008.04008.16008.160037,300
Apr 25, 20197.92009.00007.92008.40008.4000179,400
Apr 24, 20198.40008.52007.68008.04008.040083,600
Apr 23, 20197.92008.76007.68008.40008.400096,700
Apr 22, 20199.84009.96007.92008.04008.0400215,100
Apr 18, 20198.40008.52008.16008.40008.400073,500
Apr 17, 20198.40008.64008.28008.40008.400024,500
Apr 16, 20198.04009.00007.92008.28008.280084,400
Apr 15, 20198.28008.40007.92007.92007.920022,000
Apr 12, 20198.16008.16007.92008.04008.040022,800
Apr 11, 20198.16008.28007.92008.04008.040022,600
Apr 10, 20198.04008.40007.80008.04008.040075,400
Apr 09, 20198.28008.64008.04008.16008.160058,600
Apr 08, 20198.52008.52007.80008.16008.160031,500
Apr 05, 20197.92008.88007.80008.64008.640076,400
Apr 04, 20197.92008.16007.68007.92007.920037,800
Apr 03, 20198.04008.28007.80007.92007.920034,700
Apr 02, 20198.28008.28007.80008.16008.160031,900
Apr 01, 20198.28008.40008.04008.16008.160028,000
Mar 29, 20198.40008.64008.04008.16008.160034,600
Mar 28, 20198.76008.76008.16008.40008.400015,300
Mar 27, 20198.40008.88008.28008.64008.640037,700
Mar 26, 20198.40008.52008.16008.52008.520038,400
Mar 25, 20198.28008.52008.04008.40008.400049,400
Mar 22, 20198.04008.28007.80008.16008.160061,600
Mar 21, 20198.76008.76007.92007.92007.920095,100
Mar 20, 20199.12009.48008.52008.76008.760057,500
Mar 19, 20199.24009.48008.88009.12009.120032,000
Mar 18, 20199.60009.96008.64009.36009.360083,100
Mar 15, 20198.760011.64008.400010.320010.3200192,400
Mar 14, 20199.12009.48008.28008.76008.760072,500
Mar 13, 20199.24009.60009.12009.12009.120023,100
Mar 12, 20199.00009.60008.88009.12009.120037,200
Mar 11, 20199.24009.60008.76009.00009.000055,300
Mar 08, 20199.960010.08009.36009.36009.3600100,200
Mar 07, 201910.200010.44009.960010.080010.080043,700
Mar 06, 201910.320010.680010.080010.200010.200033,500
Mar 05, 201910.320010.560010.080010.440010.440025,100
Mar 04, 201910.320010.44009.720010.320010.320068,100
Mar 01, 201910.080010.80009.840010.440010.4400167,100
Feb 28, 201910.320010.44009.840010.080010.080050,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...