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
2018-01-05 6.19 6.195 5.96 5.99 323,681
2018-01-04 7.47 7.58 7.45 7.505 70,779
2018-01-03 7.56 7.56 7.46 7.495 51,898
2018-01-02 7.41 7.67 7.41 7.53 47,422
2017-12-29 7.27 7.36 7.25 7.305 32,869
2017-12-28 7.24 7.27 7.09 7.27 51,596
2017-12-27 7.40 7.43 7.19 7.25 45,577
2017-12-26 7.52 7.62 7.33 7.41 72,252
2017-12-22 7.30 7.40 7.24 7.335 29,187
2017-12-21 7.60 7.66 7.37 7.37 63,764
2017-12-20 7.58 7.73 7.54 7.655 36,792
2017-12-19 7.35 7.62 7.35 7.55 67,932
2017-12-18 7.18 7.37 7.18 7.32 60,758
2017-12-15 6.88 7.13 6.87 7.09 106,653
2017-12-14 6.91 7.03 6.70 6.77 76,650
2017-12-13 6.47 6.88 6.47 6.795 86,300
2017-12-12 6.55 6.64 6.43 6.43 80,600
2017-12-11 6.18 6.43 6.11 6.42 62,526
2017-12-08 6.11 6.20 6.06 6.16 125,743
2017-12-07 6.48 6.48 6.12 6.145 124,609
2017-12-06 6.93 6.93 6.54 6.54 136,409
2017-12-05 7.35 7.42 6.84 6.915 387,222
2017-12-04 7.65 7.82 7.64 7.79 72,720
2017-12-01 7.22 7.51 7.16 7.39 98,366
2017-11-30 7.59 7.76 7.44 7.44 89,729
2017-11-29 7.35 7.67 7.35 7.595 56,696
2017-11-28 7.05 7.28 6.98 7.28 62,260
2017-11-27 6.94 7.31 6.84 7.02 81,734
2017-11-24 7.20 7.20 6.88 6.91 38,237
2017-11-22 7.24 7.43 7.24 7.34 39,463

» More FRANCESCAS HLDGS Stock Price History

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