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 (%)
Mar 29, 2018 4.800 4.800 4.800 0 -0.23(-4.57%)
Mar 28, 2018 4.660 5.160 4.600 5.030 1,601,807 +0.44(+9.59%)
Mar 27, 2018 4.630 5.130 4.510 4.590 1,842,239 -0.21(-4.37%)
Mar 26, 2018 4.730 4.850 4.590 4.800 1,595,935 +0.13(+2.78%)
Mar 23, 2018 4.700 4.910 4.650 4.670 677,624 -0.01(-0.21%)
Mar 22, 2018 4.670 4.780 4.640 4.680 580,797 -0.03(-0.64%)
Mar 21, 2018 4.750 4.870 4.690 4.710 768,288 -0.06(-1.26%)
Mar 20, 2018 5.070 5.070 4.650 4.770 1,241,526 -0.29(-5.73%)
Mar 19, 2018 4.960 5.070 4.870 5.060 897,527 +0.06(+1.20%)
Mar 16, 2018 5.040 5.135 4.960 5.000 1,300,192 -0.04(-0.79%)
Mar 15, 2018 5.120 5.120 4.980 5.040 438,327 -0.06(-1.18%)
Mar 14, 2018 5.190 5.230 5.080 5.100 449,559 -0.05(-0.97%)
Mar 13, 2018 5.180 5.240 5.120 5.150 562,477 -0.03(-0.58%)
Mar 12, 2018 5.210 5.280 5.065 5.180 415,736 -0.03(-0.58%)
Mar 09, 2018 5.200 5.340 5.100 5.210 551,211 +0.03(+0.58%)
Mar 08, 2018 5.280 5.340 5.170 5.180 1,493,121 -0.07(-1.33%)
Mar 07, 2018 5.320 5.180 5.250 648,143 +0.00(+0.00%)
Mar 06, 2018 5.010 5.270 4.980 5.250 1,043,446 +0.23(+4.58%)
Mar 05, 2018 5.020 5.060 4.940 5.020 760,930 +0.00(+0.00%)
Mar 02, 2018 4.920 5.085 4.835 5.020 874,858 +0.04(+0.80%)
Mar 01, 2018 5.190 5.230 4.900 4.980 1,197,293 -0.23(-4.41%)
Feb 28, 2018 5.600 5.733 5.190 5.210 1,387,534 -0.16(-2.98%)
Feb 27, 2018 5.440 5.640 5.230 5.370 945,676 -0.04(-0.74%)
Feb 26, 2018 5.290 5.420 5.220 5.410 654,448 +0.13(+2.46%)
Feb 23, 2018 5.400 5.410 5.140 5.280 1,152,933 -0.09(-1.68%)
Feb 22, 2018 5.350 5.400 5.280 5.370 729,429 +0.01(+0.19%)
Feb 21, 2018 5.430 5.460 5.345 5.360 1,028,751 -0.03(-0.56%)
Feb 20, 2018 5.490 5.530 5.320 5.390 2,099,667 -0.14(-2.53%)
Feb 16, 2018 5.530 5.530 5.530 0 +0.05(+0.91%)
Feb 15, 2018 5.510 5.510 5.360 5.480 1,122,125 +0.03(+0.55%)
Feb 14, 2018 5.390 5.500 5.260 5.450 1,092,588 +0.02(+0.37%)
Feb 13, 2018 5.360 5.460 5.300 5.430 353,009 +0.06(+1.12%)
Feb 12, 2018 5.510 5.640 5.250 5.370 1,035,618 -0.12(-2.19%)
Feb 09, 2018 5.530 5.570 5.185 5.490 963,847 +0.04(+0.73%)
Feb 08, 2018 5.840 5.400 5.450 1,096,668 -0.26(-4.55%)
Feb 07, 2018 5.490 5.755 5.490 5.710 1,174,524 +0.23(+4.20%)
Feb 06, 2018 5.300 5.620 5.300 5.480 979,792 +0.05(+0.92%)
Feb 05, 2018 5.460 5.620 5.360 5.430 893,333 -0.09(-1.63%)
Feb 02, 2018 5.620 5.620 5.400 5.520 1,338,477 -0.15(-2.65%)
Feb 01, 2018 5.750 5.811 5.625 5.670 1,073,084 -0.16(-2.74%)
Jan 31, 2018 6.070 6.140 5.785 5.830 1,202,503 -0.23(-3.80%)
Jan 30, 2018 6.270 6.281 5.980 6.060 908,921 -0.25(-3.96%)
Jan 29, 2018 6.130 6.370 6.130 6.310 916,772 +0.15(+2.44%)
Jan 26, 2018 6.090 6.200 6.045 6.160 532,061 +0.06(+0.98%)
Jan 25, 2018 6.180 6.180 6.020 6.100 864,298 -0.06(-0.97%)
Jan 24, 2018 6.200 6.270 6.100 6.160 678,517 -0.01(-0.16%)
Jan 23, 2018 6.280 6.280 6.031 6.170 1,069,671 -0.12(-1.91%)
Jan 22, 2018 6.230 6.330 6.150 6.290 960,768 +0.04(+0.64%)
Jan 19, 2018 6.110 6.330 5.955 6.250 1,338,751 +0.17(+2.80%)
Jan 18, 2018 5.940 6.130 5.906 6.080 1,481,706 +0.13(+2.18%)
Jan 17, 2018 5.800 6.000 5.760 5.950 947,771 +0.17(+2.94%)
Jan 16, 2018 5.910 5.930 5.765 5.780 1,463,421 -0.04(-0.69%)
Jan 12, 2018 5.820 5.820 5.820 0 +0.23(+4.11%)
Jan 11, 2018 5.430 5.630 5.390 5.590 1,409,042 +0.18(+3.33%)
Jan 10, 2018 5.450 5.335 5.410 2,206,388 +0.00(+0.00%)
Jan 09, 2018 5.670 5.750 5.390 5.410 3,304,632 -0.27(-4.84%)
Jan 08, 2018 6.020 6.065 5.680 5.685 3,257,601 -0.27(-4.45%)
Jan 05, 2018 6.200 6.330 5.940 5.950 8,721,666 -1.55(-20.67%)
Jan 04, 2018 7.510 7.680 7.430 7.500 1,018,149 +0.00(+0.00%)
Jan 03, 2018 7.530 7.580 7.460 7.500 531,963 -0.03(-0.40%)
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.