Francesca's Holdings Corporation (FRAN) Historical Stock Data
Historical Data
In the past 30 trading days, FRAN is up 0.25% a day on average. There have been 28 days where Francesca's Holdings Corporation closed green and 2 days where FRAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-01-29 | 101.50 | 101.50 | ↑$0.00 (0.00%) | 100.16 | 104.25 | 8.96K |
| 2021-01-28 | 101.50 | 101.50 | ↑$0.00 (0.00%) | 100.00 | 104.44 | 17.57K |
| 2021-01-27 | 101.50 | 101.50 | ↑$0.00 (0.00%) | 99.86 | 104.44 | 14.61K |
| 2021-01-26 | 101.50 | 101.50 | ↑$0.00 (0.00%) | 99.75 | 104.44 | 11.21K |
| 2021-01-25 | 99.57 | 99.57 | ↑$0.00 (0.00%) | 99.57 | 99.57 | 532 |
| 2021-01-22 | 104.44 | 104.44 | ↑$0.00 (0.00%) | 104.44 | 104.44 | 3.09K |
| 2021-01-21 | 101.50 | 101.50 | ↑$0.00 (0.00%) | 98.07 | 104.44 | 3.47M |
| 2021-01-20 | 101.10 | 101.10 | ↑$0.00 (0.00%) | 98.07 | 101.10 | 7.58K |
| 2021-01-19 | 101.15 | 100.00 | ↓$1.15 (-1.13%) | 98.25 | 101.15 | 15.28K |
| 2021-01-18 | 101.20 | 101.20 | ↑$0.00 (0.00%) | 98.25 | 101.20 | 5.44K |
| 2021-01-15 | 101.25 | 101.25 | ↑$0.00 (0.00%) | 98.10 | 101.25 | 22.91K |
| 2021-01-14 | 101.50 | 105.00 | ↑$3.50 (3.45%) | 101.00 | 105.00 | 10.85K |
| 2021-01-13 | 101.50 | 101.50 | ↑$0.00 (0.00%) | 98.07 | 101.74 | 10.98K |
| 2021-01-12 | 99.50 | 105.00 | ↑$5.50 (5.53%) | 96.00 | 105.00 | 86.61K |
| 2021-01-11 | 98.50 | 100.00 | ↑$1.50 (1.52%) | 95.07 | 100.44 | 21.12K |
| 2021-01-08 | 96.00 | 96.00 | ↑$0.00 (0.00%) | 96.00 | 96.00 | 3.57K |
| 2021-01-07 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 96.00 | 100.44 | 6.04K |
| 2021-01-06 | 98.00 | 98.00 | ↑$0.00 (0.00%) | 98.00 | 98.00 | 15.10K |
| 2021-01-05 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 95.50 | 98.50 | 38.64K |
| 2021-01-04 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 96.00 | 101.24 | 13.55K |
| 2020-12-31 | 101.30 | 101.30 | ↑$0.00 (0.00%) | 101.30 | 101.30 | 143 |
| 2020-12-30 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 95.00 | 101.44 | 40.05K |
| 2020-12-29 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 97.55 | 101.04 | 10.88K |
| 2020-12-24 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 98.50 | 100.00 | 62.10K |
| 2020-12-23 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 96.50 | 98.90 | 8.51K |
| 2020-12-22 | 98.50 | 98.50 | ↑$0.00 (0.00%) | 95.07 | 102.00 | 89.80K |
| 2020-12-21 | 100.50 | 98.50 | ↓$2.00 (-1.99%) | 95.07 | 100.50 | 56.80K |
| 2020-12-18 | 102.44 | 102.44 | ↑$0.00 (0.00%) | 100.50 | 102.44 | 6.89K |
| 2020-12-17 | 102.50 | 102.50 | ↑$0.00 (0.00%) | 102.00 | 102.50 | 15.37K |
| 2020-12-16 | 102.50 | 102.50 | ↑$0.00 (0.00%) | 102.10 | 102.64 | 14.85K |
Create an account or log in to view more rows.
$FRAN cup and handle dont play
$FRAN we back
$FRAN To the moon!!
$FRAN Buying again tomorrow.
$FRAN Exciting times ahead people.
$FRAN wow. The volume is so low today. Unreal
$FRAN Free money indeed??
$FRAN Green by EOD guarentee
$FRAN whelp. you win this round. goodluck
$FRAN Buy the dip