$16.73 -0.07 (%) Franklin Covey Co - NYSE

Aug. 31, 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
8/31/201516.7017.1016.5416.7344,474
8/31/201512.2812.4712.2812.3922,950
8/28/201516.4817.0916.4816.8028,498
8/28/201512.3412.3812.2712.3813,624
8/27/201516.9616.9616.3816.5928,104
8/27/201512.0712.3211.9912.3213,168
8/26/201516.5016.9516.0316.8742,154
8/26/201512.2012.2511.9612.0125,635
8/25/201516.5716.6416.1416.2438,455
8/25/201511.9112.3711.9012.2326,008
8/24/201515.5916.4915.3416.2163,121
8/24/201511.9012.0711.2011.8854,763
8/21/201515.5916.2415.3416.09177,439
8/21/201512.0912.1011.9512.0835,791
8/20/201516.2216.2715.9015.96108,042
8/20/201512.2012.2012.0212.1317,735
8/19/201516.2716.3816.2316.2778,162
8/19/201512.3912.3912.1612.2027,559
8/18/201516.6316.6316.2616.4133,520
8/18/201512.4012.4412.3112.3414,204
8/17/201516.6616.7216.3716.5935,853
8/17/201512.5012.5012.4012.4610,659
8/14/201516.3416.8616.3416.8072,356
8/14/201512.4012.4912.3912.492,780
8/13/201516.8816.9216.4716.4934,724
8/13/201512.5012.5012.3612.3810,937
8/12/201517.2917.2916.7116.9069,622
8/12/201512.3812.5212.2812.5211,456
8/11/201517.2717.3517.0517.0933,627
8/11/201512.4212.4912.3312.4120,506
8/10/201517.5017.7017.3417.4338,030
8/10/201512.4512.5212.4112.418,601
8/7/201517.5217.6117.3517.4629,292
8/7/201512.6212.6212.2212.5111,519
8/6/201517.8417.9517.4617.6439,119
8/6/201512.4412.5612.0412.4714,562
8/5/201517.8118.0917.6717.8429,422
8/5/201512.4412.5712.3312.4118,049
8/4/201518.1118.2917.5617.8395,293
8/4/201512.6212.6412.4212.4919,245
8/3/201518.8218.8217.9818.0836,444
7/31/201518.0118.9817.9918.9169,773
7/31/201512.4712.6012.4412.5419,709
7/30/201518.1518.4718.0018.0469,866
7/30/201512.5412.5612.4612.546,827
7/29/201518.4518.4517.9318.2798,505
7/29/201512.3912.5012.2112.4518,770
7/28/201518.6118.8717.8218.4939,753
7/28/201512.5612.5612.3612.4727,613
7/27/201518.4518.7518.4018.5626,920
7/27/201512.7112.7412.5612.5815,915
7/24/201519.1019.1518.2818.5633,821
7/24/201512.7112.7612.6312.7614,319
7/23/201518.6319.2818.4719.1568,233
7/23/201512.5812.7312.5512.6825,796
7/22/201518.4618.7018.3718.6025,252
7/22/201512.6312.7212.6312.6724,138
7/21/201518.6119.6318.3418.4980,869
7/21/201512.6712.6912.5312.6014,933
7/20/201519.2819.2818.2318.5627,131
7/20/201512.5012.5912.4412.5911,430
7/17/201519.0519.2818.9919.2032,981
7/17/201512.2012.4812.1812.4721,462
7/16/201519.0419.4818.8719.0142,466
7/16/201512.2012.2512.1412.1429,779
7/15/201518.3418.9418.2818.8050,406
7/15/201512.4212.4312.1112.1949,821
7/14/201518.9318.9418.2318.4021,429
7/14/201512.5112.5312.3712.3735,742
7/13/201518.6119.0218.4918.9862,093
7/13/201512.4712.5512.3712.5170,874
7/10/201518.1218.6617.9818.6290,865
7/10/201512.6712.6712.5512.5516,316
7/9/201518.3118.3117.9217.93143,668
7/9/201512.6612.7312.6012.6026,453
7/8/201518.1618.2217.7918.1682,475
7/8/201512.5612.7512.5612.7049,475
7/7/201517.8518.7117.7518.22117,489
7/7/201512.7512.7512.7012.7028,378
7/6/201517.7517.9917.5617.8651,779
7/6/201512.7512.7512.7112.7214,941
7/3/201512.7312.7912.6712.7311,465
7/2/201517.9918.0017.4317.66208,416
7/2/201512.7312.7412.6212.6614,564
7/1/201520.5520.6420.0920.1241,643
6/30/201520.0720.3419.9720.29118,339
6/30/201512.5912.7512.5612.6212,350
6/29/201520.4220.7619.9119.9322,409
6/29/201512.6212.7212.5412.5414,293
6/26/201520.6720.8320.4120.43142,138
6/26/201512.7612.7912.7112.7718,214
6/25/201520.6820.7120.4620.6723,898
6/25/201512.8112.8212.7012.7626,039
6/24/201520.6020.8520.4820.6217,055
6/24/201512.7912.8712.7512.8125,753
6/23/201520.5720.9319.9320.6629,385
6/23/201512.6712.7912.6012.7536,588
6/22/201520.5720.7820.3820.5121,992
6/22/201512.5612.6812.5612.6019,280
6/19/201520.7820.8020.5020.5449,996
  • Showing 1-100 of 2,389 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!