Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Francesca's Holdings (NQ: FRAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.010 2.025 1.980 1.990 1,122,600 -0.01(-0.50%)
Nov 29, 2018 2.020 2.020 1.940 2.000 1,082,528 -0.01(-0.50%)
Nov 28, 2018 1.950 2.030 1.890 2.010 2,417,759 +0.02(+1.01%)
Nov 27, 2018 2.080 2.100 1.730 1.990 6,773,316 -0.32(-13.85%)
Nov 26, 2018 2.320 2.400 2.290 2.310 1,067,954 +0.00(+0.00%)
Nov 23, 2018 2.420 2.440 2.290 2.310 302,100 -0.12(-4.94%)
Nov 21, 2018 2.430 2.430 2.430 0 +0.07(+2.97%)
Nov 20, 2018 2.350 2.475 2.210 2.360 1,213,998 -0.06(-2.48%)
Nov 19, 2018 2.560 2.560 2.330 2.420 1,172,067 -0.14(-5.47%)
Nov 16, 2018 2.570 2.570 2.380 2.560 1,952,300 -0.04(-1.54%)
Nov 15, 2018 2.510 2.660 2.400 2.600 752,140 +0.06(+2.16%)
Nov 14, 2018 2.690 2.820 2.530 2.545 731,299 -0.15(-5.39%)
Nov 13, 2018 2.960 2.960 2.650 2.690 717,652 -0.26(-8.81%)
Nov 12, 2018 2.940 2.990 2.820 2.950 674,057 -0.01(-0.34%)
Nov 09, 2018 3.110 3.110 2.950 2.960 871,900 -0.15(-4.82%)
Nov 08, 2018 3.090 3.220 3.010 3.110 598,415 +0.00(+0.00%)
Nov 07, 2018 3.020 3.120 2.960 3.110 1,112,306 +0.11(+3.67%)
Nov 06, 2018 2.970 3.130 2.960 3.000 641,331 +0.03(+1.01%)
Nov 05, 2018 2.970 3.000 2.800 2.970 695,280 +0.03(+1.02%)
Nov 02, 2018 3.080 3.130 2.905 2.940 813,000 -0.15(-4.85%)
Nov 01, 2018 3.040 3.130 2.940 3.090 733,253 +0.05(+1.64%)
Oct 31, 2018 3.050 3.060 2.860 3.040 888,921 -0.01(-0.33%)
Oct 30, 2018 2.930 3.070 2.860 3.050 811,475 +0.11(+3.74%)
Oct 29, 2018 3.000 3.070 2.920 2.940 569,926 -0.03(-1.01%)
Oct 26, 2018 3.110 3.160 2.910 2.970 760,900 -0.18(-5.71%)
Oct 25, 2018 3.140 3.260 3.010 3.150 1,188,588 +0.01(+0.32%)
Oct 24, 2018 2.960 3.180 2.960 3.140 1,352,062 +0.17(+5.72%)
Oct 23, 2018 2.940 3.020 2.880 2.970 1,847,257 -0.00(-0.17%)
Oct 22, 2018 2.830 3.020 2.830 2.975 1,174,822 +0.18(+6.25%)
Oct 19, 2018 3.120 3.120 2.790 2.800 1,557,000 -0.32(-10.26%)
Oct 18, 2018 3.160 3.200 3.060 3.120 848,240 -0.05(-1.58%)
Oct 17, 2018 3.320 3.337 3.110 3.170 1,112,269 -0.17(-5.09%)
Oct 16, 2018 3.370 3.400 3.240 3.340 1,012,016 +0.01(+0.30%)
Oct 15, 2018 3.300 3.380 3.220 3.330 589,518 +0.04(+1.22%)
Oct 12, 2018 3.370 3.400 3.260 3.290 731,900 -0.04(-1.20%)
Oct 11, 2018 3.340 3.420 3.230 3.330 878,284 -0.04(-1.19%)
Oct 10, 2018 3.470 3.530 3.360 3.370 617,539 -0.10(-2.88%)
Oct 09, 2018 3.550 3.610 3.460 3.470 566,502 -0.07(-1.98%)
Oct 08, 2018 3.620 3.690 3.430 3.540 648,623 -0.11(-3.01%)
Oct 05, 2018 3.690 3.710 3.560 3.650 700,500 -0.06(-1.62%)
Oct 04, 2018 3.640 3.730 3.520 3.710 910,829 +0.04(+1.09%)
Oct 03, 2018 3.470 3.700 3.382 3.670 1,062,361 +0.22(+6.38%)
Oct 02, 2018 3.690 3.710 3.370 3.450 1,511,559 -0.22(-5.99%)
Oct 01, 2018 3.730 3.760 3.660 3.670 1,356,921 -0.04(-1.08%)
Sep 28, 2018 3.870 3.920 3.680 3.710 1,129,200 -0.19(-4.87%)
Sep 27, 2018 3.910 3.960 3.790 3.900 707,561 -0.01(-0.26%)
Sep 26, 2018 4.000 4.110 3.900 3.910 1,006,046 +0.03(+0.77%)
Sep 25, 2018 3.950 3.950 3.750 3.880 1,250,487 -0.05(-1.27%)
Sep 24, 2018 3.840 3.980 3.820 3.930 856,537 +0.07(+1.81%)
Sep 21, 2018 3.990 3.990 3.710 3.860 1,663,600 -0.11(-2.77%)
Sep 20, 2018 3.990 4.050 3.920 3.970 829,930 +0.01(+0.25%)
Sep 19, 2018 4.040 4.200 3.930 3.960 1,184,785 -0.09(-2.22%)
Sep 18, 2018 4.270 4.360 3.990 4.050 1,944,005 -0.20(-4.71%)
Sep 17, 2018 4.150 4.410 4.100 4.250 2,460,466 +0.19(+4.68%)
Sep 14, 2018 3.850 4.160 3.740 4.060 2,295,400 +0.26(+6.84%)
Sep 13, 2018 3.750 3.980 3.680 3.800 3,373,580 +0.09(+2.43%)
Sep 12, 2018 3.850 3.900 3.530 3.710 3,756,788 -0.15(-3.89%)
Sep 11, 2018 4.090 4.250 3.800 3.860 10,278,328 -2.03(-34.47%)
Sep 10, 2018 6.110 6.220 5.810 5.890 1,506,240 -0.18(-2.97%)
Sep 07, 2018 6.180 6.290 5.990 6.070 799,700 -0.08(-1.30%)
Sep 06, 2018 6.430 6.500 6.110 6.150 587,063 -0.28(-4.35%)
Sep 05, 2018 6.280 6.510 6.200 6.430 958,209 +0.13(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.