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 29, 2017 7.340 7.460 7.260 7.360 771,722 +0.01(+0.14%)
Sep 28, 2017 7.310 7.420 7.200 7.350 791,941 +0.06(+0.82%)
Sep 27, 2017 7.280 7.335 7.080 7.290 1,167,668 +0.06(+0.83%)
Sep 26, 2017 7.190 7.350 7.170 7.230 760,755 +0.06(+0.84%)
Sep 25, 2017 6.980 7.390 6.980 7.170 711,717 +0.16(+2.28%)
Sep 22, 2017 6.850 7.040 6.670 7.010 797,943 +0.13(+1.89%)
Sep 21, 2017 7.050 7.060 6.860 6.880 698,853 -0.17(-2.41%)
Sep 20, 2017 7.000 7.050 6.840 7.050 1,000,612 +0.02(+0.28%)
Sep 19, 2017 7.120 7.190 6.990 7.030 1,246,043 -0.07(-0.99%)
Sep 18, 2017 7.470 7.490 7.030 7.100 1,680,191 -0.36(-4.83%)
Sep 15, 2017 7.210 7.460 7.075 7.460 2,663,973 +0.24(+3.32%)
Sep 14, 2017 7.230 7.380 7.060 7.220 1,412,853 -0.04(-0.55%)
Sep 13, 2017 7.130 7.380 7.120 7.260 1,433,802 +0.15(+2.11%)
Sep 12, 2017 6.990 7.250 6.989 7.110 1,159,097 +0.17(+2.45%)
Sep 11, 2017 6.960 6.970 6.760 6.940 1,525,755 +0.07(+1.02%)
Sep 08, 2017 6.950 7.050 6.810 6.870 1,544,489 -0.13(-1.86%)
Sep 07, 2017 7.090 7.140 6.800 7.000 2,388,401 -0.14(-1.96%)
Sep 06, 2017 6.850 7.560 6.760 7.140 4,570,907 -0.14(-1.92%)
Sep 05, 2017 7.650 7.650 7.150 7.280 2,122,735 -0.38(-4.96%)
Sep 01, 2017 7.310 7.710 7.310 7.660 1,055,401 +0.40(+5.51%)
Aug 31, 2017 7.540 7.620 7.250 7.260 1,058,666 -0.11(-1.49%)
Aug 30, 2017 7.470 7.560 7.320 7.370 1,740,797 -0.09(-1.21%)
Aug 29, 2017 7.700 7.900 7.420 7.460 1,324,509 -0.34(-4.36%)
Aug 28, 2017 8.030 8.060 7.610 7.800 1,161,650 -0.23(-2.86%)
Aug 25, 2017 7.520 8.090 7.470 8.030 1,247,161 +0.50(+6.64%)
Aug 24, 2017 7.610 7.830 7.470 7.530 914,754 +0.14(+1.89%)
Aug 23, 2017 7.650 7.770 7.370 7.390 920,684 -0.13(-1.73%)
Aug 22, 2017 7.110 7.630 7.110 7.520 1,973,231 +0.49(+6.97%)
Aug 21, 2017 7.210 7.500 6.705 7.030 6,215,000 -0.95(-11.90%)
Aug 18, 2017 8.000 8.120 7.780 7.980 2,166,343 -0.03(-0.37%)
Aug 17, 2017 8.060 8.330 7.930 8.010 689,227 -0.14(-1.72%)
Aug 16, 2017 8.150 8.380 8.095 8.150 642,957 +0.16(+2.00%)
Aug 15, 2017 8.080 8.280 7.970 7.990 893,293 -0.42(-4.99%)
Aug 14, 2017 8.760 8.760 8.280 8.410 803,790 -0.29(-3.33%)
Aug 11, 2017 8.500 8.760 8.480 8.700 1,122,450 +0.20(+2.35%)
Aug 10, 2017 8.600 8.680 8.300 8.500 1,702,453 -0.19(-2.19%)
Aug 09, 2017 9.200 9.245 8.640 8.690 1,499,356 -0.59(-6.36%)
Aug 08, 2017 9.170 9.580 9.170 9.280 799,787 +0.17(+1.87%)
Aug 07, 2017 9.220 9.290 8.910 9.110 945,261 -0.09(-0.98%)
Aug 04, 2017 9.200 9.370 9.130 9.200 674,956 +0.06(+0.66%)
Aug 03, 2017 9.190 9.590 9.090 9.140 742,170 -0.06(-0.65%)
Aug 02, 2017 9.400 9.490 9.130 9.200 612,196 -0.20(-2.13%)
Aug 01, 2017 9.760 9.760 9.270 9.400 585,207 -0.33(-3.39%)
Jul 31, 2017 9.540 9.760 9.360 9.730 882,443 +0.22(+2.31%)
Jul 28, 2017 9.620 9.680 9.420 9.510 612,677 -0.16(-1.65%)
Jul 27, 2017 9.370 9.690 9.340 9.670 686,720 +0.33(+3.53%)
Jul 26, 2017 9.340 9.540 9.179 9.340 571,339 +0.04(+0.43%)
Jul 25, 2017 8.940 9.400 8.910 9.300 802,008 +0.42(+4.73%)
Jul 24, 2017 9.280 9.365 8.680 8.880 1,325,561 -0.44(-4.72%)
Jul 21, 2017 10.16 10.16 9.115 9.320 2,229,437 -0.80(-7.91%)
Jul 20, 2017 10.05 10.25 9.950 10.12 449,572 +0.10(+1.00%)
Jul 19, 2017 9.830 10.10 9.770 10.02 684,424 +0.21(+2.14%)
Jul 18, 2017 10.02 10.04 9.740 9.810 534,856 -0.21(-2.10%)
Jul 17, 2017 9.920 10.28 9.880 10.02 578,774 +0.10(+1.01%)
Jul 14, 2017 10.27 10.27 9.900 9.920 508,402 -0.29(-2.89%)
Jul 13, 2017 9.880 10.40 9.880 10.21 725,888 +0.38(+3.81%)
Jul 12, 2017 10.08 10.14 9.720 9.840 893,923 -0.16(-1.60%)
Jul 11, 2017 10.11 10.21 9.890 10.00 750,086 -0.11(-1.09%)
Jul 10, 2017 10.62 10.96 9.920 10.11 1,623,635 -0.57(-5.34%)
Jul 07, 2017 10.62 10.88 10.47 10.68 1,300,692 +0.12(+1.09%)
Jul 06, 2017 11.07 10.52 10.56 797,583 -0.58(-5.16%)
Jul 05, 2017 11.30 11.53 11.03 11.14 669,248 -0.21(-1.85%)
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.