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 (%)
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%)
Jul 02, 2018 7.540 7.600 7.280 7.470 839,323 -0.08(-1.06%)
Jun 29, 2018 7.650 7.850 7.490 7.550 963,943 -0.04(-0.53%)
Jun 28, 2018 7.610 7.730 7.430 7.590 871,627 -0.01(-0.13%)
Jun 27, 2018 7.700 7.810 7.570 7.600 753,207 -0.06(-0.78%)
Jun 26, 2018 7.570 7.700 7.395 7.660 1,190,320 +0.06(+0.79%)
Jun 25, 2018 8.080 8.080 7.480 7.600 1,092,915 -0.48(-5.94%)
Jun 22, 2018 7.770 8.090 7.745 8.080 2,741,386 +0.36(+4.66%)
Jun 21, 2018 7.440 7.819 7.380 7.720 1,330,736 +0.31(+4.18%)
Jun 20, 2018 7.460 7.700 7.330 7.410 1,724,763 -0.02(-0.27%)
Jun 19, 2018 6.800 7.440 6.760 7.430 2,727,725 +0.56(+8.15%)
Jun 18, 2018 6.770 7.085 6.690 6.870 2,433,717 +0.76(+12.44%)
Jun 15, 2018 6.160 6.040 6.110 1,400,670 -0.05(-0.81%)
Jun 14, 2018 6.150 6.300 6.080 6.160 1,249,173 -0.01(-0.16%)
Jun 13, 2018 6.550 6.619 6.030 6.170 1,701,305 -0.38(-5.80%)
Jun 12, 2018 6.490 6.630 6.360 6.550 1,571,660 +0.05(+0.77%)
Jun 11, 2018 6.500 6.650 6.360 6.500 1,661,555 -0.01(-0.15%)
Jun 08, 2018 6.200 6.600 6.200 6.510 1,473,657 +0.38(+6.20%)
Jun 07, 2018 6.300 6.450 6.135 6.130 1,090,422 -0.17(-2.70%)
Jun 06, 2018 6.600 6.630 6.250 6.300 1,292,764 -0.29(-4.40%)
Jun 05, 2018 5.380 6.690 5.350 6.590 3,518,072 +0.50(+8.21%)
Jun 04, 2018 5.970 6.100 5.920 6.090 1,225,702 +0.14(+2.35%)
Jun 01, 2018 5.950 6.050 5.830 5.950 824,352 +0.04(+0.68%)
May 31, 2018 5.850 5.975 5.820 5.910 451,338 +0.07(+1.20%)
May 30, 2018 5.840 5.860 5.720 5.840 426,661 +0.03(+0.52%)
May 29, 2018 5.620 5.830 5.610 5.810 672,528 +0.17(+3.01%)
May 25, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
May 24, 2018 5.730 5.780 5.550 5.650 1,050,906 -0.08(-1.40%)
May 23, 2018 5.700 5.830 5.630 5.730 329,836 +0.01(+0.17%)
May 22, 2018 5.780 5.870 5.700 5.720 318,528 -0.04(-0.69%)
May 21, 2018 5.720 5.835 5.700 5.760 474,046 +0.03(+0.52%)
May 18, 2018 5.870 5.910 5.720 5.730 460,201 -0.13(-2.22%)
May 17, 2018 5.970 6.050 5.840 5.860 1,155,654 -0.10(-1.68%)
May 16, 2018 5.650 5.970 5.645 5.960 628,841 +0.35(+6.24%)
May 15, 2018 5.620 5.700 5.550 5.610 376,698 -0.01(-0.18%)
May 14, 2018 5.530 5.740 5.530 5.620 435,988 +0.07(+1.26%)
May 11, 2018 5.290 5.580 5.240 5.550 677,426 +0.25(+4.72%)
May 10, 2018 5.260 5.390 5.180 5.300 400,166 +0.05(+0.95%)
May 09, 2018 5.160 5.310 5.110 5.250 692,025 +0.09(+1.74%)
May 08, 2018 4.800 5.170 4.800 5.160 727,213 +0.29(+5.95%)
May 07, 2018 4.910 4.910 4.780 4.870 364,546 -0.01(-0.20%)
May 04, 2018 4.760 4.930 4.690 4.880 406,493 +0.13(+2.74%)
May 03, 2018 4.890 4.890 4.720 4.750 492,798 -0.15(-3.06%)
May 02, 2018 4.920 4.980 4.820 4.900 431,513 -0.03(-0.61%)
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.