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
2018-06-15 6.16 6.20 6.05 6.11 98,037
2018-06-14 6.205 6.29 6.09 6.185 123,197
2018-06-13 6.58 6.58 6.185 6.185 141,022
2018-06-12 6.50 6.63 6.37 6.56 125,856
2018-06-11 6.47 6.63 6.37 6.50 64,743
2018-06-08 6.33 6.57 6.25 6.51 104,340
2018-06-07 6.46 6.46 6.15 6.155 89,314
2018-06-06 6.59 6.62 6.265 6.31 64,826
2018-06-05 5.25 6.65 5.25 6.58 118,088
2018-06-04 6.00 6.095 5.93 6.085 39,109
2018-06-01 5.93 6.05 5.84 5.975 42,397
2018-05-31 5.89 5.965 5.83 5.90 38,701
2018-05-30 5.75 5.85 5.75 5.835 25,968
2018-05-29 5.65 5.82 5.62 5.795 41,335
2018-05-25 5.71 5.71 5.58 5.635 19,179
2018-05-24 5.76 5.76 5.57 5.645 32,411
2018-05-23 5.65 5.83 5.65 5.735 22,048
2018-05-22 5.83 5.86 5.71 5.72 36,379
2018-05-21 5.72 5.82 5.72 5.755 30,459
2018-05-18 5.90 5.90 5.73 5.735 19,221
2018-05-17 5.97 6.04 5.86 5.86 55,680
2018-05-16 5.72 5.945 5.72 5.945 39,467
2018-05-15 5.57 5.69 5.55 5.615 24,199
2018-05-14 5.56 5.74 5.56 5.62 36,503
2018-05-11 5.31 5.57 5.30 5.57 34,242
2018-05-10 5.29 5.38 5.19 5.285 28,357
2018-05-09 5.18 5.30 5.18 5.26 29,706
2018-05-08 4.88 5.12 4.88 5.12 35,670
2018-05-07 4.86 4.88 4.79 4.88 22,549
2018-05-04 4.74 4.93 4.74 4.88 15,325

» More FRANCESCAS HLDGS Stock Price History

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