FRANCESCAS HLDGS Historical Stock Price

Below is the stock price history for FRANCESCAS HLDGS FRAN. Data is recorded each day for the historical open, high, low, close and volume. The FRANCESCAS HLDGS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FRANCESCAS HLDGS Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 4.12 4.19 3.935 3.975 56,529
2018-09-18 4.30 4.30 4.00 4.055 105,394
2018-09-17 4.14 4.40 4.12 4.265 125,262
2018-09-14 3.83 4.14 3.75 4.06 115,864
2018-09-13 3.74 3.98 3.70 3.795 113,341
2018-09-12 3.86 3.87 3.53 3.70 139,099
2018-09-11 4.10 4.24 3.805 3.805 698,319
2018-09-10 6.18 6.18 5.83 5.945 81,448
2018-09-07 6.18 6.27 6.01 6.06 51,191
2018-09-06 6.42 6.50 6.12 6.15 36,795
2018-09-05 6.27 6.505 6.27 6.46 69,295
2018-09-04 6.28 6.31 6.11 6.27 103,507
2018-08-31 6.43 6.46 6.18 6.275 70,766
2018-08-30 6.35 6.55 6.34 6.39 51,708
2018-08-29 6.51 6.55 6.31 6.43 68,850
2018-08-28 6.65 6.85 6.59 6.595 55,375
2018-08-27 6.87 6.87 6.56 6.615 38,836
2018-08-24 7.02 7.10 6.78 6.91 54,011
2018-08-23 7.29 7.29 6.94 7.17 56,704
2018-08-22 7.25 7.47 7.19 7.275 52,732
2018-08-21 7.36 7.36 7.14 7.14 74,272
2018-08-20 7.27 7.38 7.05 7.27 53,568
2018-08-17 7.28 7.32 7.18 7.23 50,602
2018-08-16 7.56 7.56 7.31 7.33 31,654
2018-08-15 7.77 7.77 7.47 7.49 44,036
2018-08-14 7.60 7.82 7.60 7.79 31,781
2018-08-13 7.56 7.65 7.47 7.58 42,627
2018-08-10 7.45 7.61 7.43 7.575 30,337
2018-08-09 7.36 7.67 7.36 7.595 41,201
2018-08-08 7.37 7.43 7.24 7.38 40,425

» More FRANCESCAS HLDGS Stock Price History

To see other companies like FRANCESCAS HLDGS (FRAN), view our stock market today for news, and other data.