French Connection Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 41.60 41.60 41.20 42.00 11,769
May 23, 2019 42.42 42.42 42.20 42.40 40,000
May 22, 2019 42.80 44.50 42.80 43.50 137,084
May 21, 2019 42.50 42.50 42.00 41.80 58,603
May 20, 2019 42.67 42.67 42.67 43.40 8,450
May 17, 2019 0.00 0.00 0.00 43.40 0
May 16, 2019 42.67 42.67 42.67 43.50 1,000
May 15, 2019 44.60 44.60 43.00 43.90 11,115
May 14, 2019 42.67 42.67 42.20 43.30 28,839
May 13, 2019 42.50 42.59 42.50 43.50 30,742
May 10, 2019 44.77 44.80 44.77 43.50 8,633
May 9, 2019 44.33 44.33 44.33 43.60 3,170
May 8, 2019 44.00 46.00 44.00 45.00 74,093
May 7, 2019 0.00 0.00 0.00 43.00 0
May 6, 2019 42.20 0.00 0.00 43.00 0
May 3, 2019 42.20 43.05 42.20 43.00 1,392
May 2, 2019 0.00 0.00 0.00 43.00 0
May 1, 2019 0.00 0.00 0.00 43.50 0
Apr 30, 2019 43.55 43.55 43.55 43.40 319
Apr 29, 2019 44.50 44.50 44.50 43.60 12
Apr 26, 2019 44.50 44.50 44.50 43.60 5,618
Apr 25, 2019 0.00 0.00 0.00 43.60 0
Apr 24, 2019 44.80 44.80 43.41 43.50 95,549
Apr 23, 2019 43.80 43.80 43.80 43.80 25,000
Apr 22, 2019 44.97 0.00 0.00 44.10 0
Apr 19, 2019 44.97 45.32 44.00 44.10 81,532
Apr 18, 2019 44.97 45.32 44.00 44.10 81,532
Apr 17, 2019 0.00 0.00 0.00 43.50 0
Apr 16, 2019 42.87 42.87 42.87 43.00 2,500
Apr 15, 2019 43.00 43.00 43.00 43.00 59,500
Apr 12, 2019 43.00 43.00 41.05 41.70 4,404
Apr 11, 2019 0.00 0.00 0.00 41.60 0
Apr 10, 2019 0.00 0.00 0.00 41.60 0
Apr 9, 2019 41.40 41.60 41.40 41.80 68,151
Apr 8, 2019 40.36 40.36 40.36 40.50 402
Apr 5, 2019 40.36 40.36 40.36 40.50 1,170
Apr 4, 2019 40.36 41.80 40.36 40.50 22,349
Apr 3, 2019 39.20 42.00 38.40 39.10 141,180
Apr 2, 2019 40.55 40.55 40.35 40.10 52,541
Apr 1, 2019 40.03 41.00 40.00 40.00 154,951
Mar 29, 2019 42.23 42.23 40.20 41.30 64,402
Mar 28, 2019 42.23 42.26 42.20 42.20 83,027
Mar 27, 2019 42.03 44.52 42.00 42.80 25,044
Mar 26, 2019 42.80 42.80 41.82 42.00 29,058
Mar 25, 2019 41.23 41.23 41.23 41.50 4,930
Mar 22, 2019 42.77 42.77 42.77 42.00 4,091
Mar 21, 2019 42.18 44.00 42.18 41.60 90,039
Mar 20, 2019 43.80 43.80 43.00 42.50 73,694
Mar 19, 2019 40.20 41.00 40.20 41.80 66,853
Mar 18, 2019 43.80 43.80 41.20 40.60 43,965
Showing 1 to 50 of 260