Chico's FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.34	0.34	0.31	0.33	0.33	-1.78%	93,000
Aug 12, 2025	0.35	0.35	0.33	0.34	0.34	-5.07%	20,000
Aug 11, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	8,000
Aug 8, 2025	0.34	0.34	0.33	0.34	0.34	-2.86%	15,000
Aug 7, 2025	0.34	0.36	0.34	0.35	0.35	0.86%	51,000
Aug 6, 2025	0.36	0.36	0.34	0.35	0.35	-5.96%	22,000
Aug 5, 2025	0.37	0.37	0.36	0.37	0.37	-1.86%	10,000
Aug 4, 2025	0.37	0.38	0.37	0.38	0.38	3.87%	18,000
Aug 1, 2025	0.37	0.37	0.36	0.36	0.36	-5.73%	32,000
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	3,000
Jul 30, 2025	0.38	0.39	0.38	0.39	0.39	-2.28%	9,000
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 28, 2025	0.39	0.40	0.38	0.39	0.39	-2.72%	46,000
Jul 25, 2025	0.40	0.41	0.40	0.41	0.41	-1.22%	11,000
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	14,000
Jul 23, 2025	0.40	0.42	0.40	0.41	0.41	-0.97%	49,000
Jul 22, 2025	0.41	0.41	0.41	0.41	0.41	2.99%	15,000
Jul 21, 2025	0.42	0.42	0.40	0.40	0.40	-3.14%	14,000
Jul 18, 2025	0.42	0.43	0.41	0.41	0.41	-0.24%	13,000
Jul 17, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	9,000
Jul 16, 2025	0.42	0.43	0.42	0.43	0.43	-0.70%	2,000
Jul 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 14, 2025	0.42	0.43	0.42	0.43	0.43	-0.47%	11,000
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-1.60%	13,000
Jul 9, 2025	0.43	0.46	0.43	0.44	0.44	-0.68%	48,000
Jul 8, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jul 7, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jul 4, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	14,000
Jul 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 2, 2025	0.45	0.45	0.44	0.45	0.45	-2.20%	2,000
Jul 1, 2025	0.45	0.46	0.44	0.46	0.46	0.89%	14,000
Jun 30, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	7,000
Jun 27, 2025	0.44	0.44	0.44	0.44	0.44	-2.00%	1,000
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 25, 2025	0.46	0.46	0.45	0.45	0.45	-	13,000
Jun 24, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	18,000
Jun 23, 2025	0.46	0.46	0.46	0.46	0.46	2.45%	12,000
Jun 20, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 19, 2025	0.45	0.46	0.44	0.45	0.45	-3.65%	24,000
Jun 18, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jun 17, 2025	0.46	0.47	0.45	0.47	0.47	-0.21%	14,000
Jun 16, 2025	0.47	0.47	0.45	0.47	0.47	4.01%	21,000
Jun 13, 2025	0.49	0.49	0.45	0.45	0.45	-7.42%	22,000
Jun 12, 2025	0.49	0.49	0.49	0.49	0.49	0.21%	29,000
Jun 11, 2025	0.50	0.50	0.48	0.48	0.48	-3.20%	21,000
Jun 10, 2025	0.48	0.52	0.48	0.50	0.50	3.31%	29,000
Jun 9, 2025	0.49	0.49	0.47	0.48	0.48	-3.01%	15,000
Jun 6, 2025	0.50	0.51	0.49	0.50	0.50	1.84%	14,000
Jun 5, 2025	0.50	0.51	0.46	0.49	0.49	1.45%	40,000