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
2018-04-06 4.93 4.96 4.75 4.825 61,752
2018-04-05 4.90 4.965 4.82 4.95 78,691
2018-04-03 4.72 4.84 4.64 4.69 70,336
2018-04-02 4.76 4.81 4.555 4.715 116,336
2018-03-29 5.03 5.09 4.785 4.79 64,096
2018-03-28 4.64 5.15 4.64 5.05 111,699
2018-03-27 4.65 5.07 4.58 4.58 124,021
2018-03-26 4.70 4.845 4.60 4.79 91,155
2018-03-23 4.695 4.81 4.675 4.675 53,701
2018-03-22 4.73 4.75 4.645 4.695 54,122
2018-03-21 4.82 4.87 4.695 4.695 57,988
2018-03-20 4.845 4.845 4.66 4.755 71,288
2018-03-19 4.92 5.07 4.92 5.065 85,418
2018-03-16 5.03 5.13 4.965 4.995 99,026
2018-03-15 5.06 5.10 4.99 5.03 37,660
2018-03-14 5.13 5.15 5.085 5.10 36,424
2018-03-13 5.16 5.20 5.13 5.155 45,547
2018-03-12 5.21 5.22 5.08 5.18 31,885
2018-03-09 5.31 5.31 5.11 5.185 44,590
2018-03-08 5.34 5.34 5.17 5.185 106,322
2018-03-07 5.23 5.31 5.18 5.255 46,697
2018-03-06 5.10 5.26 4.99 5.255 73,507
2018-03-05 5.04 5.04 4.96 5.015 45,405
2018-03-02 4.92 5.07 4.85 5.015 70,264
2018-03-01 5.17 5.17 4.90 4.95 102,177
2018-02-28 5.52 5.52 5.19 5.20 96,234
2018-02-27 5.58 5.58 5.24 5.34 73,606
2018-02-26 5.31 5.40 5.24 5.40 59,072
2018-02-23 5.37 5.39 5.14 5.26 58,612
2018-02-22 5.33 5.38 5.28 5.36 72,332

» More FRANCESCAS HLDGS Stock Price History

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