$20.65 -0.20 (%) Franklin Covey Co - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
12/6/201620.9520.9520.7520.8534,454
12/6/201613.8213.9613.8213.9014,409
12/5/201620.8020.9520.7020.8535,938
12/5/201613.9413.9513.8213.8926,244
12/2/201620.9020.9020.7020.7521,175
12/2/201613.8313.9513.8013.9230,982
12/1/201620.7521.0020.6820.8533,154
12/1/201613.8513.8613.6613.8416,630
11/30/201621.0021.1020.7520.8032,944
11/30/201613.8413.9013.6713.847,300
11/29/201621.3521.4320.9520.9536,825
11/29/201613.9013.9113.7913.8315,888
11/28/201621.2521.4521.2021.3038,788
11/28/201613.8913.8913.7113.8513,605
11/25/201621.2021.5521.1621.3582,286
11/25/201613.8013.9113.8013.9014,454
11/24/201613.7513.8613.7513.8014,835
11/23/201622.0022.0021.3021.3570,469
11/23/201613.7913.9113.7613.7716,741
11/22/201621.5022.4521.5022.0096,998
11/22/201613.8213.8513.7313.7920,951
11/21/201621.0021.6020.8021.50105,078
11/21/201613.8013.8913.7513.809,272
11/18/201620.2520.7020.2520.7076,311
11/18/201613.8713.9213.7013.7931,370
11/17/201619.8520.3019.8520.2074,510
11/17/201613.8313.8813.7513.8012,340
11/16/201619.5519.9519.5519.7553,386
11/16/201613.8613.8713.6513.7522,958
11/15/201619.0519.7519.0019.55100,633
11/15/201613.7413.8913.6813.7925,098
11/14/201618.8019.1018.8019.0559,322
11/14/201613.7013.8513.7013.7125,144
11/11/201617.8518.8017.8518.8094,021
11/11/201613.7813.8513.6513.8116,270
11/10/201618.2518.5517.9517.9577,731
11/10/201613.8313.9013.6013.8137,691
11/9/201618.0518.6017.6018.45107,146
11/9/201613.5413.8813.5413.8728,338
11/8/201618.3518.3518.0518.2513,206
11/8/201613.5213.7013.4213.7039,230
11/7/201618.3018.4018.0518.3527,239
11/7/201613.6913.6913.5513.5526,377
11/4/201618.0518.2017.8518.0026,052
11/4/201613.7013.7113.5513.6039,938
11/3/201618.0518.2518.0018.0016,273
11/3/201613.7513.8313.7213.7216,579
11/2/201618.1518.1517.9018.0020,995
11/2/201613.8713.8813.7613.7620,049
11/1/201618.3518.3517.8017.8523,873
11/1/201613.8514.0013.8013.8227,130
10/31/201618.3018.3018.1518.3035,140
10/31/201613.8113.8713.7913.8113,197
10/28/201618.3518.3518.1518.2014,710
10/28/201613.9413.9613.8113.8133,306
10/27/201618.4018.4018.2018.3036,131
10/27/201613.8113.9613.8113.9315,633
10/26/201618.4018.6818.3018.3562,544
10/26/201613.9414.0013.9013.9131,610
10/25/201618.4018.5518.4018.5523,748
10/25/201613.9413.9513.8013.9520,429
10/24/201618.4018.4518.3518.4519,128
10/24/201613.9013.9413.8813.88106,164
10/21/201618.1518.4018.1518.3030,399
10/21/201613.8113.9013.8113.9030,037
10/20/201618.2018.4018.2018.3530,440
10/20/201613.8613.9013.8613.8821,606
10/19/201618.1018.3518.0518.2555,921
10/19/201613.8413.9013.7713.8932,699
10/18/201618.0018.2017.9518.0519,739
10/18/201613.8813.8813.7613.8432,970
10/17/201617.9018.0517.9018.0010,990
10/17/201613.8013.8613.7213.8524,485
10/14/201617.6518.1017.5018.0541,610
10/14/201613.7513.8113.7113.8131,582
10/13/201618.1018.1017.7517.8546,513
10/13/201613.7813.7913.6513.7425,980
10/12/201618.0518.3518.0518.3020,796
10/12/201613.8013.8313.7213.7227,636
10/11/201618.1518.3018.1518.2035,839
10/11/201613.8313.8513.7813.8024,728
10/10/201617.8018.2117.8018.2060,967
10/7/201617.8417.9017.5817.8252,788
10/7/201613.7213.8013.7213.769,875
10/6/201617.8018.1317.7517.9060,972
10/6/201613.8413.8413.6413.7235,734
10/5/201617.7417.9217.6917.8720,052
10/5/201613.9513.9713.8013.8851,163
10/4/201617.8317.8317.6417.7326,129
10/4/201613.9313.9813.9113.9332,740
10/3/201617.9517.9517.6917.8546,814
10/3/201613.8613.9513.8613.9229,152
9/30/201617.2817.9017.2817.8143,072
9/30/201613.8613.9013.8313.8610,780
9/29/201617.1117.3717.1117.3128,373
9/29/201613.9113.9513.8013.8430,876
9/28/201616.8217.2516.8217.1431,805
9/28/201613.9513.9613.8613.9222,576
9/27/201616.5417.0116.5416.9843,218
9/27/201613.9914.0013.9513.9731,315
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center