Chico's FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.52	0.52	0.52	0.52	-	-	33,502
Aug 5, 2025	0.52	0.52	0.50	0.52	-	-0.57%	812,544
Aug 4, 2025	0.54	0.54	0.52	0.52	-	-3.15%	130,948
Aug 1, 2025	0.53	0.55	0.53	0.54	-	-	138,205
Jul 31, 2025	0.55	0.55	0.54	0.54	-	-	257,627
Jul 30, 2025	0.55	0.56	0.54	0.54	-	-2.53%	433,552
Jul 29, 2025	0.56	0.56	0.55	0.55	-	-1.77%	67,492
Jul 28, 2025	0.57	0.57	0.56	0.56	-	-1.05%	96,640
Jul 25, 2025	0.58	0.59	0.55	0.57	-	-	1,771,505
Jul 24, 2025	0.56	0.58	0.56	0.57	-	0.18%	299,519
Jul 23, 2025	0.55	0.57	0.55	0.57	-	3.64%	1,081,674
Jul 22, 2025	0.55	0.56	0.53	0.55	-	-0.18%	387,099
Jul 21, 2025	0.54	0.59	0.53	0.55	-	-	2,100,989
Jul 18, 2025	0.55	0.56	0.54	0.55	-	0.18%	45,168
Jul 17, 2025	0.56	0.56	0.54	0.55	-	-1.44%	84,889
Jul 16, 2025	0.56	0.56	0.51	0.56	-	-0.54%	215,485
Jul 15, 2025	0.57	0.57	0.56	0.56	-	-0.18%	41,516
Jul 14, 2025	0.56	0.57	0.56	0.56	-	-2.09%	426,535
Jul 11, 2025	0.56	0.57	0.55	0.57	-	0.17%	465,348
Jul 10, 2025	0.57	0.58	0.56	0.57	-	-0.17%	395,770
Jul 9, 2025	0.58	0.59	0.54	0.57	-	0.88%	2,283,060
Jul 8, 2025	0.59	0.59	0.57	0.57	-	-2.91%	342,568
Jul 7, 2025	0.58	0.59	0.56	0.59	-	1.21%	2,170,287
Jul 4, 2025	0.56	0.60	0.55	0.58	-	1.58%	556,390
Jul 3, 2025	0.58	0.58	0.53	0.57	-	-2.23%	379,101
Jul 2, 2025	0.63	0.63	0.58	0.58	-	-4.59%	2,308,179
Jul 1, 2025	0.56	0.63	0.56	0.61	-	8.93%	3,050,425
Jun 30, 2025	0.51	0.57	0.48	0.56	-	12.22%	3,889,137
Jun 26, 2025	0.48	0.50	0.48	0.50	-	3.96%	2,439,756
Jun 25, 2025	0.48	0.51	0.48	0.48	-	-	1,515,542
Jun 24, 2025	0.46	0.51	0.46	0.48	-	4.35%	2,769,716
Jun 23, 2025	0.46	0.46	0.45	0.46	-	1.32%	742,349
Jun 20, 2025	0.47	0.48	0.45	0.45	-	-0.87%	227,087
Jun 19, 2025	0.44	0.46	0.43	0.46	-	0.22%	731,716
Jun 18, 2025	0.46	0.47	0.43	0.46	-	0.44%	152,930
Jun 17, 2025	0.48	0.50	0.44	0.46	-	-4.81%	1,072,033
Jun 16, 2025	0.44	0.52	0.44	0.48	-	5.52%	11,481,440
Jun 13, 2025	0.44	0.45	0.42	0.45	-	-0.44%	709,592
Jun 12, 2025	0.43	0.46	0.43	0.46	-	-1.09%	400,014
Jun 11, 2025	0.45	0.46	0.44	0.46	-	2.22%	2,219,794
Jun 10, 2025	0.44	0.49	0.43	0.45	-	1.81%	3,373,796
Jun 9, 2025	0.42	0.44	0.40	0.44	-	8.07%	1,398,898
Jun 4, 2025	0.36	0.41	0.35	0.41	-	14.89%	7,916,709
Jun 3, 2025	0.33	0.38	0.33	0.36	-	6.91%	19,131,760
Jun 2, 2025	0.32	0.34	0.32	0.33	-	5.38%	231,435
May 30, 2025	0.32	0.32	0.31	0.32	-	-0.63%	68,700
May 29, 2025	0.32	0.33	0.31	0.32	-	-2.15%	310,778
May 28, 2025	0.33	0.33	0.32	0.33	-	-1.52%	219,953
May 27, 2025	0.33	0.34	0.33	0.33	-	-	578,800
May 26, 2025	0.34	0.36	0.33	0.33	-	-1.49%	2,295,988