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
2018-10-05 3.68 3.69 3.56 3.655 47,182
2018-10-04 3.56 3.725 3.53 3.725 53,472
2018-10-03 3.47 3.70 3.44 3.675 61,060
2018-10-02 3.52 3.52 3.375 3.435 89,970
2018-10-01 3.73 3.755 3.69 3.695 53,040
2018-09-28 3.75 3.82 3.69 3.72 46,928
2018-09-27 3.855 3.955 3.79 3.895 55,583
2018-09-26 3.985 4.015 3.90 3.915 45,902
2018-09-25 3.86 3.90 3.78 3.865 30,293
2018-09-24 3.95 3.97 3.89 3.915 56,006
2018-09-21 3.90 3.90 3.71 3.85 44,812
2018-09-20 3.97 4.03 3.94 3.97 58,267
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

» More FRANCESCAS HLDGS Stock Price History

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