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 (%)
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%)
Jul 03, 2017 10.88 11.46 10.88 11.35 529,345 +0.41(+3.75%)
Jun 30, 2017 11.22 11.34 10.89 10.94 710,309 -0.24(-2.15%)
Jun 29, 2017 11.20 11.48 11.05 11.18 558,355 +0.04(+0.36%)
Jun 28, 2017 11.03 11.29 10.96 11.14 840,116 +0.20(+1.83%)
Jun 27, 2017 10.55 11.20 10.55 10.94 1,092,394 +0.32(+3.01%)
Jun 26, 2017 10.57 10.71 10.47 10.62 627,255 +0.12(+1.14%)
Jun 23, 2017 10.19 10.50 903,938 -0.02(-0.19%)
Jun 22, 2017 10.29 10.61 10.26 10.52 713,635 +0.22(+2.14%)
Jun 21, 2017 10.66 10.71 10.25 10.30 802,850 -0.38(-3.56%)
Jun 20, 2017 10.90 10.90 10.56 10.68 641,181 -0.22(-2.02%)
Jun 19, 2017 11.21 11.21 10.80 10.90 958,280 -0.28(-2.50%)
Jun 16, 2017 11.02 11.21 10.76 11.18 1,152,380 -0.06(-0.53%)
Jun 15, 2017 11.40 11.50 11.12 11.24 813,475 -0.25(-2.18%)
Jun 14, 2017 11.61 11.67 11.37 11.49 817,835 -0.07(-0.61%)
Jun 13, 2017 11.81 11.89 11.43 11.56 789,952 -0.21(-1.78%)
Jun 12, 2017 11.37 11.91 11.35 11.77 1,334,016 +0.38(+3.34%)
Jun 09, 2017 11.00 11.58 10.78 11.39 1,295,965 +0.44(+4.02%)
Jun 08, 2017 11.15 11.29 10.94 10.95 1,445,353 -0.25(-2.19%)
Jun 07, 2017 10.67 11.26 10.31 11.20 2,151,661 +0.54(+5.02%)
Jun 06, 2017 10.30 11.18 10.18 10.66 6,094,678 -1.45(-11.97%)
Jun 05, 2017 12.69 12.69 12.08 12.11 2,067,344 -0.61(-4.80%)
Jun 02, 2017 12.79 12.95 12.62 12.72 1,277,783 -0.01(-0.08%)
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.