Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2020 5.950 6.250 5.530 5.550 271,600 -0.80(-12.60%)
Jul 30, 2020 5.700 6.380 5.440 6.350 710,727 -0.01(-0.16%)
Jul 29, 2020 5.600 6.660 5.130 6.360 1,814,333 +0.36(+6.00%)
Jul 28, 2020 9.110 9.200 5.790 6.000 32,430,858 +1.34(+28.76%)
Jul 27, 2020 4.500 4.715 4.360 4.660 179,177 +0.19(+4.25%)
Jul 24, 2020 4.640 4.640 4.310 4.470 144,400 -0.27(-5.70%)
Jul 23, 2020 4.810 4.870 4.620 4.740 75,441 -0.10(-2.07%)
Jul 22, 2020 4.500 4.950 4.500 4.840 217,058 +0.30(+6.61%)
Jul 21, 2020 4.530 4.690 4.460 4.540 125,938 -0.04(-0.87%)
Jul 20, 2020 4.700 4.700 4.470 4.580 190,457 -0.21(-4.38%)
Jul 17, 2020 4.530 4.840 4.420 4.790 280,600 +0.13(+2.79%)
Jul 16, 2020 4.600 5.190 4.520 4.660 604,731 +0.18(+4.02%)
Jul 15, 2020 4.460 4.770 4.360 4.480 149,836 +0.08(+1.82%)
Jul 14, 2020 4.150 4.460 4.050 4.400 237,098 +0.14(+3.29%)
Jul 13, 2020 4.800 4.980 4.220 4.260 370,236 -0.54(-11.25%)
Jul 10, 2020 4.830 4.950 4.680 4.800 126,100 -0.03(-0.62%)
Jul 09, 2020 5.030 5.030 4.640 4.830 164,175 -0.25(-4.92%)
Jul 08, 2020 5.010 5.270 4.880 5.080 299,562 +0.01(+0.20%)
Jul 07, 2020 5.070 5.280 4.800 5.070 297,187 -0.27(-5.06%)
Jul 06, 2020 4.490 5.380 4.420 5.340 1,110,826 +0.39(+7.88%)
Jul 02, 2020 8.220 8.730 4.890 4.950 42,693,600 +1.48(+42.65%)
Jul 01, 2020 3.920 4.130 3.380 3.470 419,620 -0.38(-9.87%)
Jun 30, 2020 3.770 4.240 3.630 3.850 901,039 +0.12(+3.22%)
Jun 29, 2020 3.940 4.090 3.660 3.730 136,884 -0.19(-4.85%)
Jun 26, 2020 4.060 4.268 3.770 3.920 190,800 -0.10(-2.49%)
Jun 25, 2020 4.500 4.550 3.960 4.020 212,646 -0.56(-12.23%)
Jun 24, 2020 5.000 5.050 4.420 4.580 304,153 -0.61(-11.75%)
Jun 23, 2020 5.050 5.300 4.290 5.190 725,953 +0.18(+3.59%)
Jun 22, 2020 3.630 7.480 3.570 5.010 10,719,223 +1.32(+35.77%)
Jun 19, 2020 3.640 3.830 3.430 3.690 449,100 +0.12(+3.36%)
Jun 18, 2020 3.270 3.710 3.260 3.570 186,269 -0.11(-2.99%)
Jun 17, 2020 4.260 4.290 3.640 3.680 257,188 -0.52(-12.38%)
Jun 16, 2020 4.100 4.500 3.900 4.200 354,495 +0.42(+11.11%)
Jun 15, 2020 3.810 3.970 3.590 3.780 110,122 -0.20(-5.03%)
Jun 12, 2020 3.710 4.360 3.700 3.980 240,100 +0.56(+16.37%)
Jun 11, 2020 3.600 4.150 3.320 3.420 324,080 -0.51(-12.98%)
Jun 10, 2020 5.150 5.310 3.900 3.930 289,077 -1.27(-24.42%)
Jun 09, 2020 5.420 5.700 4.990 5.200 473,046 -0.13(-2.44%)
Jun 08, 2020 4.610 5.380 4.610 5.330 348,754 +0.82(+18.18%)
Jun 05, 2020 3.810 4.990 3.810 4.510 718,700 +0.86(+23.56%)
Jun 04, 2020 3.420 3.750 3.320 3.650 285,325 +0.21(+6.10%)
Jun 03, 2020 3.020 3.740 2.930 3.440 537,541 +0.48(+16.22%)
Jun 02, 2020 3.110 3.170 2.850 2.960 205,919 -0.14(-4.52%)
Jun 01, 2020 3.150 3.330 2.940 3.100 118,596 -0.16(-4.91%)
May 29, 2020 3.250 3.400 3.150 3.260 128,500 -0.05(-1.51%)
May 28, 2020 3.690 3.690 3.250 3.310 450,034 -0.38(-10.30%)
May 27, 2020 2.850 3.900 2.850 3.690 1,618,482 +0.90(+32.26%)
May 26, 2020 2.600 2.940 2.550 2.790 637,726 +0.24(+9.41%)
May 22, 2020 2.660 2.719 2.500 2.550 127,200 -0.05(-1.92%)
May 21, 2020 2.700 2.800 2.580 2.600 224,733 -0.05(-1.89%)
May 20, 2020 2.630 2.790 2.570 2.650 172,824 +0.10(+3.92%)
May 19, 2020 2.690 2.890 2.530 2.550 316,697 -0.08(-3.04%)
May 18, 2020 2.490 2.770 2.460 2.630 294,362 +0.13(+5.20%)
May 15, 2020 2.640 2.700 2.410 2.500 220,600 -0.05(-1.96%)
May 14, 2020 2.480 2.560 2.280 2.550 292,784 +0.14(+5.81%)
May 13, 2020 2.520 2.800 2.360 2.410 681,797 -0.09(-3.60%)
May 12, 2020 2.630 2.640 2.390 2.500 246,470 -0.10(-3.85%)
May 11, 2020 2.440 2.700 2.330 2.600 330,431 +0.17(+7.00%)
May 08, 2020 2.370 2.486 2.250 2.430 444,700 +0.13(+5.65%)
May 07, 2020 2.360 2.520 2.290 2.300 232,104 -0.05(-2.13%)
May 06, 2020 2.280 2.520 2.190 2.350 501,282 +0.04(+1.73%)
May 05, 2020 2.430 2.490 2.310 2.310 226,617 -0.13(-5.33%)
May 04, 2020 2.500 2.540 2.260 2.440 662,528 -0.45(-15.57%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.