$19.21 -0.05 (%) Franklin Covey Co - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
4/1/201519.3719.5218.9119.2127,824
4/1/201512.2912.3612.1712.1712,419
3/31/201518.7419.3518.6719.2641,162
3/31/201512.2412.2912.2012.208,978
3/30/201517.3418.8717.3018.8567,442
3/30/201512.1712.2312.1512.2116,957
3/27/201517.0717.4017.0317.1823,545
3/27/201512.1812.1912.1112.115,209
3/26/201517.3417.4017.1017.1221,104
3/26/201512.1512.2312.1012.1517,977
3/25/201517.7317.8617.2617.2618,188
3/25/201512.1012.1512.0612.1515,796
3/24/201517.6217.7217.4817.6520,427
3/24/201512.0412.1012.0412.0615,968
3/23/201517.7617.7617.4817.5118,565
3/23/201512.1012.1012.0312.039,321
3/20/201517.6517.6617.4817.5448,968
3/20/201512.0612.1012.0312.0610,158
3/19/201517.7517.8317.5417.6031,089
3/19/201512.0712.1212.0512.0625,826
3/18/201517.5017.8017.4817.7422,950
3/18/201512.0612.1412.0212.0536,227
3/17/201517.6317.6317.4317.4831,952
3/17/201512.1112.1212.0312.1024,263
3/16/201517.6117.8017.4117.5331,053
3/16/201512.1412.1412.1112.137,614
3/13/201517.5417.5717.4217.5043,253
3/13/201512.1412.1412.1012.146,514
3/12/201517.5317.7017.4917.5819,285
3/12/201512.1012.1512.1012.136,191
3/11/201517.4517.5417.3817.4848,612
3/11/201512.1412.1612.1012.1316,184
3/10/201517.4817.5517.4417.5244,261
3/10/201512.1012.1512.1012.1418,962
3/9/201517.3817.6817.3017.518,811
3/9/201512.1712.1812.0712.0716,426
3/6/201517.3617.5317.3317.3914,836
3/6/201512.1712.1712.0812.1720,666
3/5/201517.5717.7617.3917.539,175
3/5/201512.1512.1712.1112.16185,317
3/4/201517.6517.6717.5017.5240,122
3/4/201512.1612.1912.1312.1919,924
3/3/201517.5417.8417.3317.8123,394
3/3/201512.0812.1612.0812.155,583
3/2/201517.8417.8817.6317.856,113
3/2/201512.1012.1612.0812.1017,184
2/27/201517.9318.0617.8917.9014,219
2/27/201512.1212.1712.0512.1180,337
2/26/201518.4718.5218.1718.2414,032
2/26/201512.2512.2512.1312.1322,218
2/25/201518.1618.4518.1518.4310,628
2/25/201512.2612.2612.1512.1710,774
2/24/201518.2618.5618.1418.356,556
2/24/201512.1712.3012.1712.2721,643
2/23/201518.0718.2617.9918.2414,723
2/23/201512.2712.3512.1912.2530,836
2/20/201518.2518.2518.0018.2138,352
2/20/201512.1812.2912.1812.2315,489
2/19/201518.1418.4518.0318.1935,275
2/19/201512.2512.4012.2512.2923,043
2/18/201517.9918.3317.9918.1230,228
2/18/201512.2112.2712.1512.2216,303
2/17/201518.2018.2217.8218.1238,156
2/17/201512.3012.3012.1712.2034,294
2/13/201518.0418.2017.9318.1223,880
2/13/201512.2512.3112.1512.3116,511
2/12/201517.9017.9917.6017.9818,426
2/12/201512.0012.1911.9712.1128,722
2/11/201518.0018.0017.7217.9115,676
2/11/201512.1412.1512.0012.0012,597
2/10/201517.9018.0517.6018.0131,436
2/10/201512.0812.1611.9512.1520,889
2/9/201518.1018.1017.7517.8215,421
2/9/201512.0012.0911.9812.0911,767
2/6/201518.0318.3117.9818.1117,534
2/6/201512.0012.0811.9811.9848,683
2/5/201517.8018.2317.8017.9770,424
2/5/201512.0012.0011.9211.9936,760
2/4/201518.1018.1617.6917.7469,209
2/4/201511.9912.0011.9511.9928,318
2/3/201518.0518.5918.0418.1536,660
2/3/201512.1012.1011.9111.9733,599
2/2/201517.9618.1117.5217.8155,255
2/2/201512.0112.1212.0112.1019,032
1/30/201518.0518.4117.9618.07124,283
1/30/201512.0812.1512.0012.0626,181
1/29/201518.1118.2817.9118.2426,830
1/29/201512.1512.1612.1012.1217,734
1/28/201518.3618.6118.0618.1931,277
1/28/201512.1812.1912.1512.165,367
1/27/201518.0318.6218.0318.3645,895
1/27/201512.1112.2312.1112.1515,822
1/26/201518.2118.4917.9518.3615,352
1/26/201512.2812.2812.0412.1715,337
1/23/201518.2718.6217.9918.5976,434
1/23/201512.1812.2512.1812.2016,176
1/22/201517.7718.4117.7318.3422,986
1/22/201512.2012.2012.1112.1621,607
1/21/201517.4617.9617.3917.8134,182
1/21/201512.3312.3312.1012.1242,600
  • Showing 1-100 of 2,285 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center