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 (%)
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%)
Sep 04, 2018 6.270 6.335 6.100 6.300 1,272,786 +0.02(+0.32%)
Aug 31, 2018 6.280 6.280 6.280 0 -0.13(-2.03%)
Aug 30, 2018 6.410 6.560 6.320 6.410 752,237 +0.01(+0.16%)
Aug 29, 2018 6.580 6.580 6.300 6.400 856,407 -0.19(-2.88%)
Aug 28, 2018 6.650 7.160 6.570 6.590 1,219,351 -0.04(-0.60%)
Aug 27, 2018 6.890 6.890 6.550 6.630 1,139,131 -0.27(-3.91%)
Aug 24, 2018 7.180 7.180 6.765 6.900 769,900 -0.27(-3.77%)
Aug 23, 2018 7.300 7.300 6.930 7.170 1,066,273 -0.11(-1.51%)
Aug 22, 2018 7.200 7.505 7.130 7.280 892,462 +0.13(+1.82%)
Aug 21, 2018 7.260 7.380 7.125 7.150 1,125,973 -0.12(-1.65%)
Aug 20, 2018 7.220 7.390 7.030 7.270 1,093,650 +0.04(+0.55%)
Aug 17, 2018 7.310 7.350 7.175 7.230 709,800 -0.09(-1.23%)
Aug 16, 2018 7.540 7.610 7.310 7.320 685,355 -0.17(-2.27%)
Aug 15, 2018 7.800 7.840 7.455 7.490 635,679 -0.30(-3.85%)
Aug 14, 2018 7.640 7.830 7.540 7.790 563,899 +0.20(+2.64%)
Aug 13, 2018 7.590 7.660 7.460 7.590 515,150 +0.02(+0.26%)
Aug 10, 2018 7.490 7.620 7.425 7.570 498,800 -0.02(-0.26%)
Aug 09, 2018 7.380 7.670 7.330 7.590 537,943 +0.23(+3.12%)
Aug 08, 2018 7.410 7.490 7.230 7.360 549,428 -0.05(-0.67%)
Aug 07, 2018 7.690 7.690 7.345 7.410 801,813 -0.24(-3.14%)
Aug 06, 2018 7.790 7.850 7.550 7.650 783,106 -0.12(-1.54%)
Aug 03, 2018 7.950 8.040 7.500 7.770 1,071,600 -0.14(-1.77%)
Aug 02, 2018 7.820 8.010 7.660 7.910 520,880 +0.08(+1.02%)
Aug 01, 2018 8.100 8.100 7.740 7.830 708,337 -0.31(-3.81%)
Jul 31, 2018 8.030 8.270 7.950 8.140 698,030 +0.14(+1.75%)
Jul 30, 2018 7.800 8.190 7.710 8.000 599,662 +0.19(+2.43%)
Jul 27, 2018 7.970 8.130 7.680 7.810 494,700 -0.17(-2.13%)
Jul 26, 2018 7.830 8.180 7.830 7.980 482,308 +0.15(+1.92%)
Jul 25, 2018 7.580 7.885 7.580 7.830 670,815 +0.23(+3.03%)
Jul 24, 2018 7.960 8.075 7.510 7.600 613,956 -0.36(-4.52%)
Jul 23, 2018 7.710 8.020 7.680 7.960 844,023 +0.21(+2.71%)
Jul 20, 2018 7.790 7.840 7.580 7.750 626,816 -0.08(-1.02%)
Jul 19, 2018 7.630 7.880 7.550 7.830 603,888 +0.19(+2.49%)
Jul 18, 2018 7.450 7.650 7.450 7.640 576,123 +0.16(+2.14%)
Jul 17, 2018 7.430 7.560 7.340 7.480 601,344 +0.01(+0.13%)
Jul 16, 2018 7.610 7.730 7.325 7.470 516,709 -0.14(-1.84%)
Jul 13, 2018 7.360 7.710 7.200 7.610 675,203 +0.28(+3.82%)
Jul 12, 2018 7.450 7.530 7.130 7.330 1,315,730 -0.13(-1.74%)
Jul 11, 2018 7.700 7.770 7.360 7.460 859,182 -0.27(-3.49%)
Jul 10, 2018 7.930 7.950 7.600 7.730 1,284,573 -0.20(-2.52%)
Jul 09, 2018 8.220 8.390 7.860 7.930 716,314 -0.32(-3.88%)
Jul 06, 2018 8.180 8.480 8.180 8.250 1,404,387 +0.10(+1.23%)
Jul 05, 2018 7.970 8.160 7.530 8.150 2,847,719 +0.23(+2.90%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.45(+6.02%)
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.