Chico's FAS, Inc. (CHS)
Jan 5, 2024 - CHS was delisted (reason: acquired by Sycamore Partners)
7.59
-0.01 (-0.13%)
Inactive · Last trade price
on Jan 4, 2024
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jan 4, 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | -0.13% | 7,324,122 |
| Jan 3, 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 0.13% | 3,024,447 |
| Jan 2, 2024 | 7.59 | 7.60 | 7.58 | 7.59 | 7.59 | 0.13% | 5,395,534 |
| Dec 29, 2023 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | - | 1,802,193 |
| Dec 28, 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | - | 1,255,358 |
| Dec 27, 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | - | 1,229,851 |
| Dec 26, 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | 0.13% | 1,723,095 |
| Dec 22, 2023 | 7.57 | 7.59 | 7.57 | 7.57 | 7.57 | - | 1,629,284 |
| Dec 21, 2023 | 7.58 | 7.58 | 7.56 | 7.57 | 7.57 | 0.13% | 1,982,515 |
| Dec 20, 2023 | 7.56 | 7.58 | 7.56 | 7.56 | 7.56 | - | 1,848,298 |
| Dec 19, 2023 | 7.57 | 7.58 | 7.56 | 7.56 | 7.56 | - | 1,721,074 |
| Dec 18, 2023 | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | 0.53% | 2,225,361 |
| Dec 15, 2023 | 7.57 | 7.58 | 7.50 | 7.52 | 7.52 | -0.53% | 26,574,652 |
| Dec 14, 2023 | 7.59 | 7.59 | 7.56 | 7.56 | 7.56 | -0.26% | 5,179,732 |
| Dec 13, 2023 | 7.56 | 7.58 | 7.55 | 7.58 | 7.58 | 0.40% | 4,591,884 |
| Dec 12, 2023 | 7.56 | 7.58 | 7.54 | 7.55 | 7.55 | - | 4,000,468 |
| Dec 11, 2023 | 7.55 | 7.57 | 7.55 | 7.55 | 7.55 | -0.13% | 2,631,365 |
| Dec 8, 2023 | 7.56 | 7.57 | 7.55 | 7.56 | 7.56 | 0.13% | 2,037,853 |
| Dec 7, 2023 | 7.54 | 7.56 | 7.54 | 7.55 | 7.55 | - | 1,905,501 |
| Dec 6, 2023 | 7.57 | 7.57 | 7.54 | 7.55 | 7.55 | - | 2,149,690 |
| Dec 5, 2023 | 7.56 | 7.57 | 7.54 | 7.55 | 7.55 | - | 4,790,165 |
| Dec 4, 2023 | 7.55 | 7.56 | 7.54 | 7.55 | 7.55 | 0.13% | 1,716,878 |
| Dec 1, 2023 | 7.53 | 7.55 | 7.53 | 7.54 | 7.54 | - | 3,606,332 |
| Nov 30, 2023 | 7.54 | 7.55 | 7.53 | 7.54 | 7.54 | 0.13% | 1,638,163 |
| Nov 29, 2023 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | 0.27% | 4,423,973 |
| Nov 28, 2023 | 7.51 | 7.53 | 7.51 | 7.51 | 7.51 | - | 6,646,462 |
| Nov 27, 2023 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | -0.13% | 2,847,521 |
| Nov 24, 2023 | 7.52 | 7.53 | 7.51 | 7.52 | 7.52 | - | 875,833 |
| Nov 22, 2023 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | - | 1,576,492 |
| Nov 21, 2023 | 7.50 | 7.53 | 7.50 | 7.52 | 7.52 | 0.13% | 1,750,794 |
| Nov 20, 2023 | 7.51 | 7.52 | 7.50 | 7.51 | 7.51 | -0.13% | 1,910,158 |
| Nov 17, 2023 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 0.80% | 5,010,876 |
| Nov 16, 2023 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | -0.27% | 3,506,455 |
| Nov 15, 2023 | 7.51 | 7.54 | 7.48 | 7.48 | 7.48 | -0.27% | 2,110,855 |
| Nov 14, 2023 | 7.50 | 7.52 | 7.48 | 7.50 | 7.50 | 0.27% | 1,456,297 |
| Nov 13, 2023 | 7.49 | 7.51 | 7.45 | 7.48 | 7.48 | -0.27% | 1,972,733 |
| Nov 10, 2023 | 7.49 | 7.50 | 7.48 | 7.50 | 7.50 | 0.13% | 1,720,776 |
| Nov 9, 2023 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | -0.13% | 1,252,452 |
| Nov 8, 2023 | 7.51 | 7.52 | 7.49 | 7.50 | 7.50 | -0.13% | 1,648,333 |
| Nov 7, 2023 | 7.49 | 7.52 | 7.49 | 7.51 | 7.51 | 0.27% | 1,259,503 |
| Nov 6, 2023 | 7.50 | 7.51 | 7.49 | 7.49 | 7.49 | - | 1,527,820 |
| Nov 3, 2023 | 7.52 | 7.53 | 7.48 | 7.49 | 7.49 | -0.40% | 1,411,437 |
| Nov 2, 2023 | 7.48 | 7.52 | 7.47 | 7.52 | 7.52 | 0.53% | 2,156,132 |
| Nov 1, 2023 | 7.49 | 7.49 | 7.47 | 7.48 | 7.48 | - | 1,777,486 |
| Oct 31, 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 1,119,754 |
| Oct 30, 2023 | 7.49 | 7.50 | 7.47 | 7.48 | 7.48 | -0.13% | 1,695,551 |
| Oct 27, 2023 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | 0.27% | 1,076,240 |
| Oct 26, 2023 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | - | 932,426 |
| Oct 25, 2023 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | -0.13% | 1,624,115 |
| Oct 24, 2023 | 7.48 | 7.52 | 7.48 | 7.48 | 7.48 | - | 1,670,781 |
| Oct 23, 2023 | 7.48 | 7.50 | 7.47 | 7.48 | 7.48 | -0.13% | 1,546,544 |
| Oct 20, 2023 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | - | 3,372,905 |
| Oct 19, 2023 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | -0.13% | 2,162,802 |
| Oct 18, 2023 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 0.27% | 2,089,272 |
| Oct 17, 2023 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | 0.13% | 2,655,808 |
| Oct 16, 2023 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | - | 1,305,836 |
| Oct 13, 2023 | 7.47 | 7.49 | 7.46 | 7.47 | 7.47 | 0.27% | 2,893,623 |
| Oct 12, 2023 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | -0.13% | 3,776,273 |
| Oct 11, 2023 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | -0.40% | 2,385,321 |
| Oct 10, 2023 | 7.46 | 7.50 | 7.46 | 7.49 | 7.49 | 0.40% | 2,696,744 |
| Oct 9, 2023 | 7.43 | 7.50 | 7.43 | 7.46 | 7.46 | 0.27% | 4,043,971 |
| Oct 6, 2023 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | -0.27% | 5,797,727 |
| Oct 5, 2023 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | -0.13% | 3,876,363 |
| Oct 4, 2023 | 7.48 | 7.50 | 7.46 | 7.47 | 7.47 | -0.40% | 4,032,339 |
| Oct 3, 2023 | 7.47 | 7.50 | 7.44 | 7.50 | 7.50 | 0.40% | 6,677,527 |
| Oct 2, 2023 | 7.46 | 7.50 | 7.45 | 7.47 | 7.47 | -0.13% | 6,997,251 |
| Sep 29, 2023 | 7.52 | 7.52 | 7.47 | 7.48 | 7.48 | -0.53% | 8,958,963 |
| Sep 28, 2023 | 7.47 | 7.52 | 7.44 | 7.52 | 7.52 | 63.12% | 53,651,557 |
| Sep 27, 2023 | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | 0.22% | 1,033,534 |
| Sep 26, 2023 | 4.55 | 4.72 | 4.55 | 4.60 | 4.60 | -0.22% | 1,633,020 |
| Sep 25, 2023 | 4.38 | 4.64 | 4.37 | 4.61 | 4.61 | 4.54% | 1,918,574 |
| Sep 22, 2023 | 4.58 | 4.61 | 4.39 | 4.41 | 4.41 | -3.50% | 1,275,686 |
| Sep 21, 2023 | 4.47 | 4.59 | 4.44 | 4.57 | 4.57 | 1.78% | 1,232,562 |
| Sep 20, 2023 | 4.55 | 4.62 | 4.47 | 4.49 | 4.49 | -1.10% | 1,298,119 |
| Sep 19, 2023 | 4.50 | 4.59 | 4.47 | 4.54 | 4.54 | 0.89% | 2,574,066 |
| Sep 18, 2023 | 4.58 | 4.61 | 4.45 | 4.50 | 4.50 | -1.96% | 2,298,521 |
| Sep 15, 2023 | 4.53 | 4.61 | 4.50 | 4.59 | 4.59 | 0.66% | 4,613,521 |
| Sep 14, 2023 | 4.49 | 4.60 | 4.47 | 4.56 | 4.56 | 2.24% | 1,710,559 |
| Sep 13, 2023 | 4.55 | 4.60 | 4.45 | 4.46 | 4.46 | -0.67% | 1,975,167 |
| Sep 12, 2023 | 4.52 | 4.72 | 4.48 | 4.49 | 4.49 | -0.88% | 1,539,222 |
| Sep 11, 2023 | 4.60 | 4.63 | 4.48 | 4.53 | 4.53 | -0.22% | 1,731,456 |
| Sep 8, 2023 | 4.64 | 4.73 | 4.52 | 4.54 | 4.54 | -1.73% | 2,960,830 |
| Sep 7, 2023 | 4.71 | 4.76 | 4.60 | 4.62 | 4.62 | -2.74% | 2,067,497 |
| Sep 6, 2023 | 4.75 | 4.84 | 4.67 | 4.75 | 4.75 | 0.21% | 1,789,397 |
| Sep 5, 2023 | 4.96 | 4.97 | 4.73 | 4.74 | 4.74 | -5.95% | 2,596,265 |
| Sep 1, 2023 | 5.12 | 5.17 | 4.92 | 5.04 | 5.04 | -1.75% | 2,821,579 |
| Aug 31, 2023 | 5.09 | 5.25 | 5.06 | 5.13 | 5.13 | 1.18% | 2,911,814 |
| Aug 30, 2023 | 5.15 | 5.28 | 5.07 | 5.07 | 5.07 | -2.12% | 2,330,874 |
| Aug 29, 2023 | 5.26 | 5.74 | 5.14 | 5.18 | 5.18 | 1.17% | 3,809,836 |
| Aug 28, 2023 | 5.21 | 5.27 | 5.06 | 5.12 | 5.12 | -1.54% | 3,585,370 |
| Aug 25, 2023 | 5.15 | 5.27 | 5.05 | 5.20 | 5.20 | 1.36% | 2,501,686 |
| Aug 24, 2023 | 5.22 | 5.29 | 5.10 | 5.13 | 5.13 | -2.47% | 1,888,973 |
| Aug 23, 2023 | 5.12 | 5.33 | 4.97 | 5.26 | 5.26 | 1.74% | 2,129,469 |
| Aug 22, 2023 | 5.13 | 5.18 | 4.97 | 5.17 | 5.17 | -1.15% | 3,322,944 |
| Aug 21, 2023 | 5.29 | 5.35 | 5.18 | 5.23 | 5.23 | -1.51% | 1,438,439 |
| Aug 18, 2023 | 5.07 | 5.31 | 5.07 | 5.31 | 5.31 | 4.12% | 1,599,288 |
| Aug 17, 2023 | 5.15 | 5.27 | 5.09 | 5.10 | 5.10 | - | 1,049,265 |
| Aug 16, 2023 | 5.28 | 5.53 | 5.10 | 5.10 | 5.10 | -3.59% | 2,078,567 |
| Aug 15, 2023 | 5.50 | 5.51 | 5.25 | 5.29 | 5.29 | -4.17% | 1,301,095 |