Chico's FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	110,000
Aug 12, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	134,900
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	3,100
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	32,300
Aug 7, 2025	0.35	0.36	0.35	0.35	0.35	-	70,700
Aug 6, 2025	0.37	0.37	0.35	0.35	0.35	1.45%	634,400
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 4, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	60,800
Aug 1, 2025	0.35	0.36	0.35	0.35	0.35	2.94%	153,300
Jul 31, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	60,300
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	36,800
Jul 29, 2025	0.35	0.36	0.35	0.35	0.35	-4.11%	46,300
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	81,800
Jul 25, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	208,100
Jul 24, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	692,900
Jul 23, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	186,600
Jul 22, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	343,600
Jul 21, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	197,100
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	203,600
Jul 17, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	86,300
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	60,200
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	146,100
Jul 14, 2025	0.31	0.32	0.31	0.31	0.31	-	30,900
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-	35,700
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	-	10,900
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	39,000
Jul 8, 2025	0.31	0.31	0.31	0.31	0.31	-	13,000
Jul 7, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	5,800
Jul 4, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	12,100
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-	52,000
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 1, 2025	0.32	0.32	0.32	0.32	0.32	-	15,200
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-	275,700
Jun 27, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	53,300
Jun 26, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	115,900
Jun 25, 2025	0.31	0.32	0.31	0.31	0.31	-	12,600
Jun 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	30,000
Jun 23, 2025	0.31	0.32	0.31	0.32	0.32	-	101,600
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	-	50,300
Jun 19, 2025	0.32	0.32	0.32	0.32	0.32	-	25,400
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	105,000
Jun 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	130,100
Jun 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	37,400
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 12, 2025	0.32	0.32	0.30	0.31	0.31	-	201,100
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 10, 2025	0.31	0.31	0.31	0.31	0.31	-	10,400
Jun 9, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	43,000
Jun 6, 2025	0.31	0.32	0.31	0.32	0.32	-	35,400
Jun 5, 2025	0.32	0.32	0.32	0.32	0.32	-	400