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 30, 2019 4.250 4.620 4.250 4.350 88,000 +0.06(+1.40%)
Aug 29, 2019 4.120 4.390 4.120 4.290 64,579 +0.17(+4.13%)
Aug 28, 2019 4.180 4.280 4.080 4.120 45,412 +0.00(+0.00%)
Aug 27, 2019 4.240 4.240 3.990 4.120 99,587 -0.05(-1.20%)
Aug 26, 2019 4.060 4.250 4.050 4.170 41,928 +0.10(+2.46%)
Aug 23, 2019 4.190 4.190 3.960 4.070 49,500 -0.11(-2.63%)
Aug 22, 2019 4.020 4.240 4.020 4.180 47,164 +0.25(+6.36%)
Aug 21, 2019 3.850 4.300 3.730 3.930 68,763 +0.06(+1.55%)
Aug 20, 2019 4.130 4.300 3.870 3.870 65,126 -0.21(-5.15%)
Aug 19, 2019 4.430 4.650 4.080 4.080 139,067 -0.29(-6.64%)
Aug 16, 2019 3.920 4.410 3.860 4.370 118,600 +0.43(+10.91%)
Aug 15, 2019 3.850 4.030 3.820 3.940 171,531 -0.01(-0.25%)
Aug 14, 2019 3.740 4.140 3.630 3.950 218,547 +0.04(+1.02%)
Aug 13, 2019 3.710 4.390 3.710 3.910 302,363 +0.17(+4.55%)
Aug 12, 2019 3.280 3.770 3.280 3.740 172,709 +0.46(+14.02%)
Aug 09, 2019 3.020 3.330 3.020 3.280 96,100 +0.29(+9.70%)
Aug 08, 2019 3.030 3.050 2.890 2.990 89,539 +0.03(+1.01%)
Aug 07, 2019 2.920 3.000 2.780 2.960 54,636 +0.03(+1.02%)
Aug 06, 2019 3.010 3.010 2.780 2.930 83,335 +0.01(+0.34%)
Aug 05, 2019 3.110 3.200 2.860 2.920 79,755 -0.19(-6.11%)
Aug 02, 2019 3.100 3.230 3.060 3.110 85,000 +0.01(+0.32%)
Aug 01, 2019 3.200 3.210 2.980 3.100 103,411 -0.03(-0.96%)
Jul 31, 2019 3.030 3.290 3.030 3.130 115,015 +0.06(+1.95%)
Jul 30, 2019 3.110 3.200 2.950 3.070 165,015 -0.05(-1.60%)
Jul 29, 2019 3.150 3.350 3.100 3.120 221,402 -0.05(-1.58%)
Jul 26, 2019 3.100 3.210 3.100 3.170 115,700 +0.03(+0.96%)
Jul 25, 2019 3.120 3.210 3.070 3.140 103,715 -0.06(-1.88%)
Jul 24, 2019 3.330 3.400 3.160 3.200 127,246 -0.13(-3.90%)
Jul 23, 2019 3.280 3.430 3.130 3.330 150,285 +0.02(+0.60%)
Jul 22, 2019 3.160 3.360 3.100 3.310 252,325 +0.12(+3.76%)
Jul 19, 2019 3.410 3.440 3.090 3.190 375,300 -0.21(-6.18%)
Jul 18, 2019 3.490 3.590 3.370 3.400 606,778 -0.31(-8.36%)
Jul 17, 2019 5.170 5.380 3.630 3.710 9,498,927 +0.32(+9.44%)
Jul 16, 2019 3.830 3.900 3.270 3.390 363,804 -0.56(-14.18%)
Jul 15, 2019 4.120 4.220 3.900 3.950 262,650 -0.16(-3.89%)
Jul 12, 2019 4.430 4.430 4.015 4.110 322,300 -0.18(-4.20%)
Jul 11, 2019 4.710 4.720 4.050 4.290 352,736 -0.38(-8.14%)
Jul 10, 2019 4.630 4.750 4.430 4.670 116,376 +0.03(+0.65%)
Jul 09, 2019 4.610 4.807 4.580 4.640 62,642 -0.04(-0.85%)
Jul 08, 2019 4.900 4.999 4.680 4.680 77,442 -0.30(-6.02%)
Jul 05, 2019 5.080 5.080 4.711 4.980 148,700 -0.17(-3.30%)
Jul 03, 2019 4.570 5.600 4.360 5.150 218,900 +0.42(+8.88%)
Jul 02, 2019 4.860 5.080 4.420 4.730 463,565 +4.30(+1000.00%)
Jul 01, 2019 0.4843 0.4900 0.4100 0.4300 1,352,290 -0.06(-13.08%)
Jun 28, 2019 0.4975 0.5395 0.4802 0.4947 4,096,000 +0.02(+3.71%)
Jun 27, 2019 0.4690 0.5300 0.4300 0.4770 1,073,255 -0.00(-0.63%)
Jun 26, 2019 0.4010 0.5100 0.4010 0.4800 1,045,347 +0.08(+20.00%)
Jun 25, 2019 0.4208 0.4498 0.4000 0.4000 599,777 -0.02(-4.94%)
Jun 24, 2019 0.4138 0.4400 0.4000 0.4208 681,470 +0.00(+0.89%)
Jun 21, 2019 0.4000 0.4171 0.3821 0.4171 1,321,500 +0.02(+4.28%)
Jun 20, 2019 0.4100 0.4100 0.3700 0.4000 647,477 -0.00(-1.01%)
Jun 19, 2019 0.4176 0.4300 0.4000 0.4041 417,785 +0.00(+0.00%)
Jun 18, 2019 0.4360 0.4400 0.4000 0.4041 585,545 -0.03(-7.12%)
Jun 17, 2019 0.4515 0.4920 0.4130 0.4351 338,919 -0.01(-2.03%)
Jun 14, 2019 0.4719 0.4761 0.4201 0.4441 424,800 -0.03(-5.89%)
Jun 13, 2019 0.5050 0.5050 0.4535 0.4719 471,302 -0.03(-5.62%)
Jun 12, 2019 0.5100 0.5100 0.4800 0.5000 824,602 +0.01(+1.44%)
Jun 11, 2019 0.5000 0.5079 0.4695 0.4929 363,166 +0.00(+0.04%)
Jun 10, 2019 0.4847 0.5100 0.4791 0.4927 418,630 +0.02(+4.23%)
Jun 07, 2019 0.4786 0.4800 0.4440 0.4727 387,000 +0.00(+0.08%)
Jun 06, 2019 0.4965 0.4985 0.4420 0.4723 581,717 -0.02(-3.61%)
Jun 05, 2019 0.4800 0.5100 0.4800 0.4900 491,432 -0.03(-5.30%)
Jun 04, 2019 0.5400 0.5400 0.4820 0.5174 582,513 -0.01(-1.88%)
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.