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 (%)
Apr 30, 2018 5.160 5.190 4.890 4.950 647,058 -0.20(-3.88%)
Apr 27, 2018 4.960 5.185 4.960 5.150 566,554 +0.19(+3.83%)
Apr 26, 2018 4.880 5.010 4.880 4.960 494,956 +0.11(+2.27%)
Apr 25, 2018 4.870 4.950 4.825 4.850 911,988 -0.04(-0.82%)
Apr 24, 2018 4.800 5.025 4.768 4.890 622,351 +0.12(+2.52%)
Apr 23, 2018 4.710 4.790 4.620 4.770 643,298 +0.05(+1.06%)
Apr 20, 2018 4.650 4.740 4.570 4.720 808,684 +0.05(+1.07%)
Apr 19, 2018 4.670 4.741 4.580 4.670 710,444 -0.02(-0.43%)
Apr 18, 2018 4.630 4.740 4.630 4.690 801,447 +0.08(+1.74%)
Apr 17, 2018 4.800 4.840 4.570 4.610 660,564 -0.15(-3.15%)
Apr 16, 2018 4.900 4.900 4.760 4.760 444,786 -0.11(-2.26%)
Apr 13, 2018 4.980 5.050 4.840 4.870 400,743 -0.10(-2.01%)
Apr 12, 2018 4.810 4.995 4.720 4.970 628,787 +0.16(+3.33%)
Apr 11, 2018 4.760 4.820 4.660 4.810 866,834 +0.04(+0.84%)
Apr 10, 2018 4.770 4.890 4.740 4.770 615,006 +0.05(+1.06%)
Apr 09, 2018 4.840 4.840 4.660 4.720 663,064 -0.09(-1.87%)
Apr 06, 2018 4.960 4.980 4.740 4.810 671,415 -0.16(-3.22%)
Apr 05, 2018 4.880 5.000 4.800 4.970 1,172,530 +0.10(+2.05%)
Apr 04, 2018 4.620 4.890 4.620 4.870 1,215,867 +0.17(+3.62%)
Apr 03, 2018 4.730 4.840 4.590 4.700 889,928 -0.02(-0.42%)
Apr 02, 2018 4.800 4.885 4.550 4.720 1,561,372 -0.08(-1.67%)
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%)
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.