Chico's FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	21.60	21.62	21.42	21.50	21.50	-0.09%	31,772
Aug 6, 2025	21.47	21.63	21.47	21.52	21.52	0.19%	76,511
Aug 5, 2025	21.44	21.55	21.44	21.48	21.48	-0.07%	20,712
Aug 4, 2025	21.41	21.56	21.36	21.50	21.50	0.73%	27,833
Aug 1, 2025	21.43	21.43	21.21	21.34	21.34	-0.93%	49,596
Jul 31, 2025	21.60	21.66	21.50	21.54	21.54	-0.09%	41,034
Jul 30, 2025	21.62	21.65	21.50	21.56	21.56	-0.19%	40,828
Jul 29, 2025	21.68	21.81	21.55	21.60	21.60	-	79,764
Jul 28, 2025	21.57	21.68	21.57	21.60	21.60	0.05%	75,142
Jul 25, 2025	21.55	21.68	21.55	21.59	21.59	0.14%	64,572
Jul 24, 2025	21.56	21.67	21.52	21.56	21.56	-	89,075
Jul 23, 2025	21.52	21.66	21.52	21.56	21.56	0.42%	42,876
Jul 22, 2025	21.41	21.50	21.41	21.47	21.47	-0.14%	46,098
Jul 21, 2025	21.51	21.81	21.38	21.50	21.50	-0.69%	46,017
Jul 18, 2025	21.71	21.79	21.53	21.65	21.52	-0.09%	88,866
Jul 17, 2025	21.72	21.76	21.67	21.67	21.54	-	54,269
Jul 16, 2025	21.61	21.78	21.61	21.67	21.54	-0.23%	58,566
Jul 15, 2025	21.71	21.77	21.63	21.72	21.59	0.18%	61,078
Jul 14, 2025	21.72	21.75	21.61	21.68	21.55	-0.14%	108,045
Jul 11, 2025	21.57	21.78	21.57	21.71	21.58	0.32%	48,058
Jul 10, 2025	21.78	21.78	21.64	21.64	21.51	-0.18%	43,777
Jul 9, 2025	21.65	21.72	21.58	21.68	21.55	0.14%	131,014
Jul 8, 2025	21.66	21.74	21.64	21.65	21.52	-0.32%	40,149
Jul 7, 2025	21.67	21.76	21.65	21.72	21.59	-	47,082
Jul 3, 2025	21.83	21.83	21.70	21.72	21.59	0.09%	40,239
Jul 2, 2025	21.75	21.75	21.65	21.70	21.57	0.05%	72,583
Jul 1, 2025	21.76	21.76	21.60	21.69	21.56	0.05%	88,093
Jun 30, 2025	21.77	21.77	21.58	21.68	21.55	0.14%	107,017
Jun 27, 2025	21.63	21.70	21.55	21.65	21.52	0.14%	60,082
Jun 26, 2025	21.55	21.62	21.55	21.62	21.49	0.32%	26,369
Jun 25, 2025	21.50	21.56	21.47	21.55	21.42	0.19%	29,542
Jun 24, 2025	21.50	21.51	21.40	21.51	21.38	0.70%	30,085
Jun 23, 2025	21.29	21.44	21.24	21.36	21.23	-0.56%	69,398
Jun 20, 2025	21.50	21.59	21.35	21.48	21.19	0.18%	41,439
Jun 18, 2025	21.39	21.55	21.36	21.44	21.15	0.34%	46,912
Jun 17, 2025	21.56	21.61	21.37	21.37	21.08	-1.52%	32,511
Jun 16, 2025	21.58	21.75	21.49	21.70	21.41	1.40%	33,180
Jun 13, 2025	21.47	21.59	21.34	21.40	21.11	-1.25%	19,432
Jun 12, 2025	21.65	21.67	21.56	21.67	21.38	0.42%	10,549
Jun 11, 2025	21.69	21.69	21.54	21.58	21.29	-0.01%	22,925
Jun 10, 2025	21.50	21.59	21.50	21.58	21.29	0.23%	31,564
Jun 9, 2025	21.44	21.59	21.43	21.53	21.24	0.20%	60,218
Jun 6, 2025	21.42	21.54	21.42	21.49	21.20	0.60%	34,194
Jun 5, 2025	21.49	21.49	21.32	21.36	21.07	-0.32%	25,042
Jun 4, 2025	21.48	21.48	21.37	21.43	21.14	0.23%	29,703
Jun 3, 2025	21.38	21.45	21.31	21.38	21.09	-	28,231
Jun 2, 2025	21.32	21.38	21.14	21.38	21.09	0.27%	30,020
May 30, 2025	21.30	21.36	21.18	21.32	21.04	0.06%	44,832
May 29, 2025	21.34	21.35	21.15	21.31	21.02	0.24%	27,478
May 28, 2025	21.30	21.34	21.21	21.26	20.98	0.05%	45,825