Chico's FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	16.61	17.32	16.00	16.86	16.86	6.57%	1,453,140
Aug 6, 2025	16.01	16.02	15.69	15.82	15.82	-0.88%	1,272,109
Aug 5, 2025	15.98	16.06	15.79	15.96	15.96	1.14%	752,465
Aug 4, 2025	15.73	15.87	15.62	15.78	15.78	0.90%	606,859
Aug 1, 2025	15.76	15.82	15.43	15.64	15.64	-3.04%	1,103,314
Jul 31, 2025	15.99	16.27	15.75	16.13	16.13	0.81%	901,839
Jul 30, 2025	16.36	16.50	15.96	16.00	16.00	-1.78%	790,966
Jul 29, 2025	16.75	16.75	16.13	16.29	16.29	-1.45%	1,292,085
Jul 28, 2025	16.86	16.91	16.43	16.53	16.53	-1.96%	643,420
Jul 25, 2025	16.89	16.91	16.60	16.86	16.86	0.42%	624,365
Jul 24, 2025	16.78	17.01	16.65	16.79	16.79	-1.12%	904,556
Jul 23, 2025	16.93	17.01	16.69	16.98	16.98	1.13%	852,673
Jul 22, 2025	17.18	17.28	16.51	16.79	16.79	-2.50%	1,465,957
Jul 21, 2025	17.31	17.40	17.07	17.22	17.22	0.94%	851,877
Jul 18, 2025	17.17	17.24	17.00	17.06	17.06	-0.12%	1,221,696
Jul 17, 2025	16.68	17.14	16.63	17.08	17.08	2.40%	1,149,525
Jul 16, 2025	16.27	16.81	16.10	16.68	16.68	2.39%	1,315,380
Jul 15, 2025	16.81	16.81	16.21	16.29	16.29	-2.46%	1,536,365
Jul 14, 2025	16.08	16.71	16.08	16.70	16.70	2.96%	995,035
Jul 11, 2025	16.29	16.32	15.91	16.22	16.22	-0.49%	923,696
Jul 10, 2025	16.00	16.33	15.90	16.30	16.30	2.45%	1,599,505
Jul 9, 2025	15.66	15.92	15.37	15.91	15.91	4.12%	1,283,444
Jul 8, 2025	15.39	15.44	15.00	15.28	15.28	-0.07%	1,487,734
Jul 7, 2025	15.30	15.67	15.10	15.29	15.29	-0.65%	1,291,134
Jul 3, 2025	15.26	15.46	15.11	15.39	15.39	0.79%	990,152
Jul 2, 2025	14.57	15.33	14.39	15.27	15.27	8.53%	2,045,151
Jul 1, 2025	13.80	14.24	13.79	14.07	14.07	1.08%	1,105,775
Jun 30, 2025	14.18	14.30	13.87	13.92	13.92	-0.43%	1,447,327
Jun 27, 2025	13.87	14.02	13.74	13.98	13.98	0.29%	2,131,286
Jun 26, 2025	13.77	14.09	13.77	13.94	13.94	1.46%	1,016,167
Jun 25, 2025	13.79	13.85	13.55	13.74	13.74	-0.79%	715,644
Jun 24, 2025	13.76	14.03	13.63	13.85	13.85	0.65%	906,029
Jun 23, 2025	13.30	13.80	13.19	13.76	13.76	3.61%	752,467
Jun 20, 2025	13.31	13.50	13.16	13.28	13.28	0.30%	2,714,936
Jun 18, 2025	13.09	13.36	13.06	13.24	13.24	0.84%	787,857
Jun 17, 2025	13.25	13.40	13.12	13.13	13.13	-0.91%	699,366
Jun 16, 2025	13.20	13.41	13.05	13.25	13.25	0.76%	1,066,434
Jun 13, 2025	13.38	13.52	13.07	13.15	13.15	-2.08%	626,758
Jun 12, 2025	13.35	13.69	13.19	13.43	13.43	-1.47%	842,187
Jun 11, 2025	13.34	13.78	13.30	13.63	13.63	2.48%	1,222,195
Jun 10, 2025	13.07	13.34	13.07	13.30	13.30	2.23%	753,593
Jun 9, 2025	12.90	13.13	12.77	13.01	13.01	1.64%	1,161,501
Jun 6, 2025	12.82	12.88	12.69	12.80	12.80	1.19%	809,955
Jun 5, 2025	12.29	12.72	12.26	12.65	12.65	3.27%	838,179
Jun 4, 2025	12.31	12.48	12.20	12.25	12.25	-1.21%	1,021,604
Jun 3, 2025	12.21	12.53	12.17	12.40	12.40	2.23%	1,015,908
Jun 2, 2025	12.08	12.23	12.00	12.13	12.13	0.50%	908,924
May 30, 2025	12.14	12.26	11.84	12.07	12.07	-0.58%	1,804,214
May 29, 2025	12.01	12.26	11.97	12.14	12.14	1.42%	1,099,112
May 28, 2025	11.97	12.06	11.85	11.97	11.97	0.17%	987,622