Francescas Historical Data - FRAN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Francescas Holdings Corporation FRAN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.1925 -2.58% 7.2675 6.75 7.44 7.23 7.46 13:35:20
more quote information »

FRAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.347.846.757.35117,785-0.0725-0.99%
1 Month7.648.546.757.6276,887-0.3725-4.88%
3 Months15.5022.006.7510.75165,010-8.23-53.11%
6 Months4.0622.003.9913.72583,0333.2179.0%
1 Year10.8022.002.7810.29587,281-3.53-32.71%
3 Years201.96210.482.7861.41984,343-194.69-96.4%
5 Years178.44268.682.78104.65920,314-171.17-95.93%

FRAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 7.52 0.02 0.27% 7.56 7.69 7.3352 63,852
Feb 20 2020 7.50 -0.15 -1.96% 7.54 7.84 7.29 95,967
Feb 19 2020 7.65 0.68 9.76% 7.08 7.81 6.9585 137,695
Feb 18 2020 6.97 -0.48 -6.44% 7.34 7.5023 6.82 173,625
Feb 14 2020 7.45 -0.29 -3.75% 7.85 7.99 7.33 53,023
Feb 13 2020 7.74 0.12 1.57% 7.59 7.95 7.44 88,766
Feb 12 2020 7.62 0.10 1.33% 7.54 7.7324 7.52 33,981
Feb 11 2020 7.52 0.01 0.13% 7.52 7.75 7.45 48,363
Feb 10 2020 7.51 -0.20 -2.59% 7.69 7.78 7.3012 84,641
Feb 07 2020 7.71 -0.22 -2.77% 7.90 8.2675 7.70 50,788
Feb 06 2020 7.93 -0.42 -5.03% 8.46 8.46 7.93 53,937
Feb 05 2020 8.35 0.33 4.11% 8.11 8.475 8.11 68,069
Feb 04 2020 8.02 0.11 1.39% 8.07 8.54 7.87 83,501
Feb 03 2020 7.91 0.27 3.53% 7.65 8.42 7.48 94,875
Jan 31 2020 7.64 -0.11 -1.42% 7.63 8.29 7.51 104,410
Jan 30 2020 7.75 0.23 3.06% 7.45 7.76 7.38 104,446
Jan 29 2020 7.52 0.00 0.0% 7.56 7.80 7.496 42,752
Jan 28 2020 7.52 0.04 0.53% 7.66 7.9813 7.45 38,413
Jan 27 2020 7.48 -0.24 -3.11% 7.64 7.85 7.45 39,743
Jan 24 2020 7.72 -0.69 -8.2% 8.40 8.4436 7.4505 123,635
See More Historical Prices »
Your Recent History
NASDAQ
FRAN
Francescas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200224 19:03:53