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
2018-12-14 1.25 1.26 1.025 1.055 128,137
2018-12-13 1.46 1.46 1.23 1.235 70,041
2018-12-12 1.50 1.50 1.43 1.485 54,581
2018-12-11 1.55 1.64 1.50 1.50 85,379
2018-12-10 1.88 1.91 1.78 1.81 45,678
2018-12-07 1.97 1.99 1.895 1.905 42,093
2018-12-06 1.93 1.965 1.89 1.935 48,711
2018-12-04 1.97 2.00 1.91 1.985 43,581
2018-12-03 2.025 2.025 1.94 1.95 64,265
2018-11-30 2.01 2.015 1.99 2.00 32,924
2018-11-29 2.00 2.01 1.95 2.01 21,786
2018-11-28 1.96 2.03 1.90 2.015 92,200
2018-11-27 2.06 2.06 1.77 1.97 205,775
2018-11-26 2.33 2.39 2.30 2.32 46,415
2018-11-23 2.415 2.43 2.29 2.305 20,086
2018-11-21 2.39 2.47 2.39 2.41 54,296
2018-11-20 2.26 2.47 2.26 2.36 73,937
2018-11-19 2.48 2.49 2.34 2.43 76,801
2018-11-16 2.48 2.57 2.39 2.555 106,285
2018-11-15 2.51 2.65 2.42 2.595 42,536
2018-11-14 2.75 2.82 2.535 2.545 27,092
2018-11-13 2.93 2.93 2.655 2.685 48,205
2018-11-12 2.965 2.98 2.83 2.965 44,136
2018-11-09 3.055 3.06 2.95 2.955 31,759
2018-11-08 3.02 3.21 3.02 3.08 43,156
2018-11-07 3.06 3.105 2.965 3.09 44,097
2018-11-06 3.00 3.12 2.97 3.005 45,433
2018-11-05 2.94 3.00 2.815 2.97 37,857
2018-11-02 3.03 3.03 2.91 2.94 26,381
2018-11-01 3.075 3.11 3.00 3.09 58,522

» More FRANCESCAS HLDGS Stock Price History

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