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
2018-07-09 8.24 8.31 7.875 7.94 71,723
2018-07-06 8.25 8.47 8.23 8.275 139,942
2018-07-05 7.85 8.15 7.57 8.15 263,988
2018-07-03 7.59 7.93 7.59 7.92 76,981
2018-07-02 7.45 7.56 7.32 7.48 84,228
2018-06-29 7.68 7.85 7.505 7.565 60,276
2018-06-28 7.61 7.63 7.44 7.60 71,578
2018-06-27 7.60 7.81 7.60 7.60 77,780
2018-06-26 7.63 7.70 7.43 7.67 50,087
2018-06-25 7.96 7.96 7.51 7.58 113,750
2018-06-22 7.78 8.08 7.77 8.05 115,671
2018-06-21 7.38 7.81 7.38 7.73 115,308
2018-06-20 7.63 7.63 7.35 7.44 96,666
2018-06-19 6.78 7.42 6.78 7.415 227,291
2018-06-18 6.79 7.03 6.70 6.87 189,044
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

» More FRANCESCAS HLDGS Stock Price History

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