Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FRAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 144.50 | 1.00 | 0.70% | 143.50 | 144.50 | 143.50 | 49,432 |
| Jun 27 2024 | 143.50 | -0.50 | -0.35% | 143.50 | 143.50 | 143.50 | 83,041 |
| Jun 26 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.50 | 144.00 | 93,715 |
| Jun 25 2024 | 144.00 | -3.00 | -2.04% | 147.00 | 147.00 | 142.00 | 105,870 |
| Jun 24 2024 | 147.00 | -4.00 | -2.65% | 151.00 | 151.00 | 147.00 | 152,454 |
| Jun 21 2024 | 151.00 | -1.00 | -0.66% | 153.00 | 153.00 | 151.00 | 126,377 |
| Jun 20 2024 | 152.00 | -19.50 | -11.37% | 171.50 | 171.50 | 152.00 | 335,588 |
| Jun 19 2024 | 171.50 | 0.50 | 0.29% | 171.50 | 171.50 | 171.50 | 59,935 |
| Jun 18 2024 | 171.00 | -1.50 | -0.87% | 172.50 | 172.50 | 171.00 | 239,172 |
| Jun 17 2024 | 172.50 | 0.00 | 0.00% | 172.50 | 172.50 | 172.50 | 136,648 |
| Jun 14 2024 | 172.50 | -5.00 | -2.82% | 177.50 | 177.50 | 172.50 | 53,727 |
| Jun 13 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 102,495 |
| Jun 12 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 14,393 |
| Jun 11 2024 | 177.50 | 2.50 | 1.43% | 177.50 | 177.50 | 177.50 | 78,157 |
| Jun 10 2024 | 175.00 | -7.50 | -4.11% | 182.50 | 182.50 | 175.00 | 63,267 |
| Jun 07 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 16,838 |
| Jun 06 2024 | 182.50 | -1.00 | -0.54% | 183.50 | 183.50 | 182.50 | 28,731 |
| Jun 05 2024 | 183.50 | 2.50 | 1.38% | 182.50 | 183.50 | 182.50 | 46,746 |
| Jun 04 2024 | 181.00 | -6.50 | -3.47% | 187.50 | 187.50 | 181.00 | 122,766 |
| Jun 03 2024 | 187.50 | -2.00 | -1.06% | 192.50 | 192.50 | 187.50 | 146,655 |
| May 31 2024 | 189.50 | 0.00 | 0.00% | 189.50 | 189.50 | 189.50 | 59,406 |
| May 30 2024 | 189.50 | 0.00 | 0.00% | 189.50 | 189.50 | 189.50 | 64,186 |
| May 29 2024 | 189.50 | 1.00 | 0.53% | 189.50 | 189.50 | 189.50 | 81,228 |
| May 28 2024 | 188.50 | -1.00 | -0.53% | 189.50 | 189.50 | 188.50 | 49,900 |
| May 24 2024 | 189.50 | 0.00 | 0.00% | 189.50 | 189.50 | 189.50 | 35,678 |
| May 23 2024 | 189.50 | -1.00 | -0.52% | 189.50 | 189.50 | 189.50 | 45,103 |
| May 22 2024 | 190.50 | 1.50 | 0.79% | 189.00 | 190.50 | 189.00 | 95,360 |
| May 21 2024 | 189.00 | -2.00 | -1.05% | 191.00 | 191.00 | 189.00 | 132,903 |
| May 20 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 92,174 |
| May 17 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 192.00 | 191.00 | 47,529 |
| May 16 2024 | 191.00 | 0.50 | 0.26% | 191.00 | 192.00 | 191.00 | 209,474 |
| May 15 2024 | 190.50 | 0.00 | 0.00% | 190.50 | 190.50 | 190.50 | 65,523 |
| May 14 2024 | 190.50 | -3.50 | -1.80% | 193.50 | 195.50 | 190.50 | 93,404 |
| May 13 2024 | 194.00 | -2.50 | -1.27% | 196.50 | 196.50 | 194.00 | 86,154 |
| May 10 2024 | 196.50 | 0.00 | 0.00% | 196.50 | 197.00 | 196.50 | 69,294 |
| May 09 2024 | 196.50 | 0.00 | 0.00% | 196.50 | 197.50 | 196.50 | 519,506 |
| May 08 2024 | 196.50 | -2.50 | -1.26% | 199.00 | 199.00 | 196.50 | 40,931 |
| May 07 2024 | 199.00 | 0.00 | 0.00% | 199.00 | 199.00 | 199.00 | 72,902 |
| May 03 2024 | 199.00 | 0.50 | 0.25% | 198.50 | 199.00 | 198.50 | 68,566 |
| May 02 2024 | 198.50 | 0.00 | 0.00% | 198.50 | 198.50 | 198.50 | 486,192 |
| May 01 2024 | 198.50 | 0.00 | 0.00% | 198.50 | 198.50 | 198.50 | 272,426 |
| Apr 30 2024 | 198.50 | -8.50 | -4.11% | 206.00 | 206.00 | 198.00 | 156,236 |
| Apr 29 2024 | 207.00 | 5.00 | 2.48% | 202.50 | 207.00 | 202.50 | 220,758 |
| Apr 26 2024 | 202.00 | 4.50 | 2.28% | 197.50 | 202.50 | 197.50 | 78,919 |
| Apr 25 2024 | 197.50 | 11.50 | 6.18% | 192.00 | 197.50 | 192.00 | 99,019 |
| Apr 24 2024 | 186.00 | -6.00 | -3.13% | 192.00 | 192.00 | 186.00 | 415,572 |
| Apr 23 2024 | 192.00 | 6.50 | 3.50% | 185.50 | 192.50 | 185.50 | 308,813 |
| Apr 22 2024 | 185.50 | 4.00 | 2.20% | 181.50 | 186.50 | 181.50 | 2,000,616 |
| Apr 19 2024 | 181.50 | -0.50 | -0.27% | 182.00 | 184.00 | 181.50 | 15,997 |
| Apr 18 2024 | 182.00 | -3.00 | -1.62% | 185.00 | 190.00 | 182.00 | 91,952 |
| Apr 17 2024 | 185.00 | -2.50 | -1.33% | 187.50 | 187.50 | 185.00 | 58,268 |
| Apr 16 2024 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 187.50 | 30,981 |
| Apr 15 2024 | 187.50 | 4.00 | 2.18% | 183.50 | 187.50 | 183.50 | 96,253 |
| Apr 12 2024 | 183.50 | 1.00 | 0.55% | 182.50 | 183.50 | 182.50 | 79,235 |
| Apr 11 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 51,848 |
| Apr 10 2024 | 182.50 | 1.00 | 0.55% | 181.50 | 182.50 | 181.50 | 111,554 |
| Apr 09 2024 | 181.50 | 0.00 | 0.00% | 181.50 | 181.50 | 181.50 | 145,905 |
| Apr 08 2024 | 181.50 | 0.00 | 0.00% | 181.50 | 181.50 | 181.50 | 87,611 |
| Apr 05 2024 | 181.50 | 1.50 | 0.83% | 180.00 | 181.50 | 180.00 | 35,348 |
| Apr 04 2024 | 180.00 | -3.00 | -1.64% | 181.50 | 181.50 | 177.50 | 116,872 |
| Apr 03 2024 | 183.00 | 4.00 | 2.23% | 179.00 | 183.00 | 179.00 | 233,582 |
| Apr 02 2024 | 179.00 | 0.50 | 0.28% | 178.50 | 181.50 | 177.50 | 191,236 |
