$17.90 -0.34 (%) Franklin Covey Co - NYSE

Feb. 27, 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
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
1/20/201517.7417.7717.4517.5551,322
1/20/201512.3012.3412.2512.2518,242
1/19/201512.2212.4112.1412.4016,616
1/16/201517.1617.7216.6817.7053,598
1/16/201512.2212.2412.1512.1511,136
1/15/201518.0418.0417.1817.2555,344
1/15/201511.6012.2511.6012.1339,285
1/14/201517.9118.1817.7318.0121,442
1/14/201512.1312.1311.3111.8563,502
1/13/201517.8018.3417.8018.2080,927
1/13/201512.1012.1112.0012.1120,194
1/12/201518.4318.4617.5517.7658,269
1/12/201512.1312.1712.0112.0312,079
1/9/201519.1219.1818.4518.5042,634
1/9/201512.0812.2012.0712.0722,356
1/8/201518.7218.8818.5118.7926,769
1/8/201512.2112.2512.0512.0514,581
1/7/201518.5018.6118.4118.6024,279
1/7/201512.2812.3612.1312.139,073
1/6/201519.2519.2518.4718.5335,813
1/6/201512.4412.4912.2512.2820,689
1/5/201519.3919.9319.2519.2532,889
1/5/201512.3912.4412.3912.417,325
1/2/201519.3319.7019.0419.6030,590
1/2/201512.4812.4812.3212.3714,582
12/31/201419.6119.7319.2719.3613,765
12/31/201412.3712.4712.3712.406,879
12/30/201420.0820.0819.4619.538,927
12/30/201412.2812.3312.2212.2812,633
12/29/201419.5120.1019.5020.0011,828
12/29/201412.3212.3912.2612.356,034
12/26/201419.5319.5819.3119.546,391
12/24/201419.4519.6019.1819.455,140
12/24/201412.3812.5012.3812.502,711
12/23/201419.4019.6519.2519.4627,610
12/23/201412.2212.4512.2212.358,822
12/22/201419.1819.5319.1119.3726,799
12/22/201412.3612.5012.2512.2516,517
12/19/201419.5219.6119.1819.2847,334
12/19/201412.2412.4012.2412.3218,770
12/18/201419.3419.7519.0119.5829,237
12/18/201412.0412.2012.0212.1622,197
12/17/201419.0219.2518.7719.2443,105
12/17/201412.0512.0911.9111.9122,461
12/16/201418.8319.1018.8318.9517,495
12/16/201412.0012.0712.0012.0617,063
  • Showing 1-100 of 2,263 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center