Chico's FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	58.90	58.90	58.90	58.90	58.90	-1.01%	-
Aug 11, 2025	59.50	59.50	59.50	59.50	59.50	0.93%	-
Aug 8, 2025	58.95	58.95	58.95	58.95	58.95	-0.34%	-
Aug 7, 2025	59.15	59.15	59.15	59.15	59.15	-0.34%	-
Aug 6, 2025	59.35	59.35	59.35	59.35	59.35	0.94%	-
Aug 5, 2025	58.80	58.80	58.80	58.80	58.80	-0.59%	-
Aug 4, 2025	59.15	59.15	59.15	59.15	59.15	-	-
Aug 1, 2025	59.15	59.15	59.15	59.15	59.15	-0.92%	-
Jul 31, 2025	59.70	59.70	59.70	59.70	59.70	0.84%	-
Jul 30, 2025	59.20	59.20	59.20	59.20	59.20	-1.00%	-
Jul 29, 2025	59.80	59.80	59.80	59.80	59.80	-1.73%	-
Jul 28, 2025	60.85	60.85	60.85	60.85	60.85	2.27%	-
Jul 25, 2025	59.50	59.50	59.50	59.50	59.50	0.68%	-
Jul 24, 2025	59.10	59.10	59.10	59.10	59.10	2.07%	-
Jul 23, 2025	57.90	57.90	57.90	57.90	57.90	5.85%	-
Jul 22, 2025	54.70	54.70	54.70	54.70	54.70	-2.76%	-
Jul 21, 2025	56.25	56.25	56.25	56.25	56.25	1.17%	-
Jul 18, 2025	54.10	54.10	54.10	55.60	55.60	1.55%	2
Jul 17, 2025	54.75	54.75	54.75	54.75	54.75	0.09%	-
Jul 16, 2025	54.70	54.70	54.70	54.70	54.70	0.37%	-
Jul 15, 2025	54.50	54.50	54.50	54.50	54.50	0.37%	-
Jul 14, 2025	54.30	54.30	54.30	54.30	54.30	1.12%	-
Jul 11, 2025	53.70	53.70	53.70	53.70	53.70	-0.46%	-
Jul 10, 2025	53.95	53.95	53.95	53.95	53.95	2.76%	-
Jul 9, 2025	52.50	52.50	52.50	52.50	52.50	0.57%	-
Jul 8, 2025	52.20	52.20	52.20	52.20	52.20	0.38%	-
Jul 7, 2025	52.00	52.00	52.00	52.00	52.00	-0.48%	-
Jul 4, 2025	52.25	52.25	52.25	52.25	52.25	1.36%	-
Jul 3, 2025	51.55	51.55	51.55	51.55	51.55	0.39%	-
Jul 2, 2025	51.35	51.35	51.35	51.35	51.35	-0.29%	-
Jul 1, 2025	51.50	51.50	51.50	51.50	51.50	-0.68%	-
Jun 30, 2025	51.85	51.85	51.85	51.85	51.85	2.47%	-
Jun 27, 2025	50.60	50.60	50.60	50.60	50.60	1.57%	-
Jun 26, 2025	49.82	49.82	49.82	49.82	49.82	-0.56%	-
Jun 25, 2025	50.10	50.10	50.10	50.10	50.10	-2.43%	-
Jun 24, 2025	51.35	51.35	51.35	51.35	51.35	4.03%	-
Jun 23, 2025	49.36	49.36	49.36	49.36	49.36	-2.06%	-
Jun 20, 2025	50.40	50.40	50.40	50.40	50.40	-	-
Jun 19, 2025	50.40	50.40	50.40	50.40	50.40	-2.80%	-
Jun 18, 2025	51.85	51.85	51.85	51.85	51.85	-2.35%	-
Jun 17, 2025	53.10	53.10	53.10	53.10	53.10	1.34%	-
Jun 16, 2025	52.40	52.40	52.40	52.40	52.40	0.19%	-
Jun 13, 2025	52.30	52.30	52.30	52.30	52.30	-1.88%	-
Jun 12, 2025	53.30	53.30	53.30	53.30	53.30	0.47%	-
Jun 11, 2025	53.05	53.05	53.05	53.05	53.05	1.43%	-
Jun 10, 2025	52.30	52.30	52.30	52.30	52.30	0.87%	-
Jun 9, 2025	51.85	51.85	51.85	51.85	51.85	1.57%	-
Jun 6, 2025	51.05	51.05	51.05	51.05	51.05	1.90%	-
Jun 5, 2025	50.10	50.10	50.10	50.10	50.10	3.13%	-
Jun 4, 2025	48.58	48.58	48.58	48.58	48.58	1.42%	-