FRAN Quote, Trading Chart, Francesca's Holdings Corporation

home / stock / fran / fran quote

Stock Information
Company Name: Francesca's Holdings Corporation
Stock Symbol: FRAN
Market: NASDAQ
Menu
FRAN FRAN Quote FRAN Short FRAN News FRAN Articles FRAN Message Board
Get FRAN Alerts

News, Short Squeeze, Breakout and More Instantly...
FRAN Quote
Last:$2.22
Change Percent:-7.88%
Open:$2.48
Previous Close:$2.22
High:$2.48
Low:$2.16
Volume:480,484
Last Trade Date Time:12/14/2020 04:56:24 pm
Quotes are delayed by 15 to 20 minutes.
FRAN Chart
Last Twenty Trading Days
Date:2020-12-14
Open:$2.48
Close:$2.22
High:$2.48
Low:$2.16
Volume:480,484
Date:2020-12-11
Open:$2.4
Close:$2.41
High:$2.45
Low:$2.33
Volume:329,182
Date:2020-12-10
Open:$2.6
Close:$2.47
High:$2.61
Low:$2.37
Volume:751,918
Date:2020-12-09
Open:$3.53
Close:$2.81
High:$3.69
Low:$2.53
Volume:14,342,157
Date:2020-12-08
Open:$2.27
Close:$2.28
High:$2.45
Low:$2.23
Volume:1,025,282
Date:2020-12-07
Open:$2.76
Close:$2.81
High:$2.99
Low:$2.66
Volume:582,034
Date:2020-12-04
Open:$2.05
Close:$2.7
High:$2.76
Low:$2
Volume:1,201,432
Date:2020-12-03
Open:$2.67
Close:$2.65
High:$2.78
Low:$2.62
Volume:201,015
Date:2020-12-02
Open:$2.83
Close:$2.65
High:$2.9
Low:$2.62
Volume:554,289
Date:2020-12-01
Open:$3.08
Close:$2.83
High:$3.0802
Low:$2.8
Volume:489,326
Date:2020-11-30
Open:$2.61
Close:$3.06
High:$3.19
Low:$2.6
Volume:1,446,116
Date:2020-11-27
Open:$4.15
Close:$4.03
High:$4.19
Low:$3.9
Volume:580,482
Date:2020-11-26
Open:$3.74
Close:$4.25
High:$4.36
Low:$3.29
Volume:2,001,352
Date:2020-11-25
Open:$3.74
Close:$4.25
High:$4.36
Low:$3.29
Volume:1,987,639
Date:2020-11-24
Open:$3.43
Close:$3.43
High:$3.47
Low:$3.18
Volume:967,750
Date:2020-11-23
Open:$3.35
Close:$3.43
High:$3.5
Low:$3.35
Volume:107,020
Date:2020-11-20
Open:$3.13
Close:$3.36
High:$3.43
Low:$3.0401
Volume:289,055
Date:2020-11-19
Open:$2.93
Close:$3.09
High:$3.19
Low:$2.77
Volume:401,480
Date:2020-11-18
Open:$2.56
Close:$2.97
High:$2.98
Low:$2.56
Volume:306,293
Date:2020-11-17
Open:$2.49
Close:$2.58
High:$2.655
Low:$2.4
Volume:357,634