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
2017-10-30 6.42 6.49 6.33 6.43 42,001
2017-10-27 6.87 6.87 6.36 6.60 56,152
2017-10-26 6.88 7.00 6.82 6.895 25,877
2017-10-25 6.82 6.89 6.68 6.89 39,485
2017-10-24 7.07 7.07 6.85 6.87 31,116
2017-10-23 7.00 7.11 6.945 6.965 50,710
2017-10-20 6.86 6.99 6.85 6.95 20,915
2017-10-19 6.79 6.84 6.69 6.79 22,965
2017-10-18 6.89 6.99 6.80 6.80 33,092
2017-10-17 6.87 6.95 6.785 6.845 37,654
2017-10-16 6.92 7.02 6.88 6.895 45,873
2017-10-13 6.94 6.99 6.82 6.905 50,946
2017-10-12 6.84 6.84 6.64 6.81 76,934
2017-10-11 7.19 7.19 6.88 6.94 65,644
2017-10-10 7.17 7.25 7.06 7.10 30,046
2017-10-09 7.51 7.53 7.12 7.15 87,408
2017-10-06 7.56 7.58 7.51 7.515 51,094
2017-10-05 7.43 7.60 7.34 7.55 41,038
2017-10-04 7.40 7.57 7.36 7.47 88,143
2017-10-03 7.46 7.46 7.31 7.41 58,804
2017-10-02 7.27 7.45 7.24 7.45 48,577
2017-09-29 7.37 7.45 7.27 7.385 41,312
2017-09-28 7.34 7.42 7.21 7.365 50,210
2017-09-27 7.27 7.33 7.09 7.27 65,369
2017-09-26 7.26 7.34 7.23 7.245 30,854
2017-09-25 7.20 7.37 7.08 7.185 37,759
2017-09-22 6.83 7.02 6.76 7.02 48,500
2017-09-21 7.05 7.05 6.87 6.89 46,456
2017-09-20 6.96 7.03 6.85 7.02 53,816
2017-09-19 7.11 7.16 7.00 7.04 48,420

» More FRANCESCAS HLDGS Stock Price History

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