$19.28 -0.30 (%) Franklin Covey Co - NYSE

Dec. 19, 2014 | 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
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
12/15/201418.9019.0918.7318.9221,013
12/15/201411.9912.0511.9512.0013,455
12/12/201418.5318.8718.3618.7234,211
12/12/201412.0012.0411.9612.0011,732
12/11/201419.0919.1118.6618.7261,295
12/11/201412.0512.0911.9911.9943,068
12/10/201419.4419.5419.0019.0528,888
12/10/201412.0512.1512.0212.0833,173
12/9/201419.0119.6018.6519.5621,784
12/9/201412.2612.2611.9512.0468,992
12/8/201419.7619.8919.0119.1015,875
12/8/201412.5712.6112.1612.3047,895
12/5/201419.9220.1919.7419.7639,707
12/5/201412.6312.6512.6112.6211,216
12/4/201420.1220.2419.8720.0122,977
12/4/201412.7712.7712.6312.7011,732
12/3/201419.1720.1019.1720.0740,508
12/3/201412.8512.9012.7312.7911,276
12/2/201418.9619.3118.8719.2813,176
12/2/201412.8312.8312.7012.8218,136
12/1/201418.6719.0018.6718.8717,530
12/1/201412.7812.7912.6712.7313,377
11/28/201418.9819.3418.8318.8823,838
11/28/201412.7612.8712.7212.7317,126
11/27/201412.8613.0412.7912.8415,270
11/26/201418.8919.1118.8019.0015,073
11/26/201412.9512.9812.8612.9011,318
11/25/201418.9419.0018.8018.9992,641
11/25/201412.9913.1512.9313.0129,248
11/24/201419.2719.4018.8519.0026,218
11/24/201413.0013.1212.9213.0412,098
11/21/201419.8519.8519.2719.3319,214
11/21/201412.9513.0012.9113.0017,072
11/20/201419.5319.6619.4019.5810,065
11/20/201412.9012.9512.8612.9311,044
11/19/201420.2120.2119.6119.6527,216
11/19/201412.8512.9312.8512.8913,352
11/18/201420.1520.2520.1020.2023,774
11/18/201412.8912.8912.8312.8317,341
11/17/201419.9520.1419.8620.1015,202
11/17/201412.8412.8812.8212.8522,881
11/14/201420.0120.3319.9520.0012,473
11/14/201412.9112.9412.8512.8519,342
11/13/201419.8620.1219.8420.0635,664
11/13/201412.8312.8912.8112.8919,971
11/12/201419.3119.8319.1819.7933,642
11/12/201412.8912.8912.8012.8420,662
11/11/201419.1419.2318.9019.1733,463
11/11/201412.8012.9312.8012.8510,378
11/10/201420.0220.0219.0719.1558,900
11/10/201413.0213.0212.7512.7619,091
11/7/201420.0920.2019.7019.9779,225
11/7/201412.9512.9612.8312.859,937
11/6/201419.8020.0119.3619.9923,259
11/6/201412.9112.9712.8312.9515,067
11/5/201419.9519.9719.6219.8816,806
11/5/201412.9613.2512.9012.9011,117
11/4/201419.6120.0219.2219.8615,374
11/4/201412.8712.9412.8212.904,975
11/3/201419.5619.7619.5019.7334,517
11/3/201412.8012.9312.8012.8714,419
10/31/201419.5019.7519.3819.6152,529
10/31/201412.8612.8612.7512.7822,803
10/30/201419.0419.2518.8319.2273,272
10/30/201412.6812.8512.6812.8510,712
10/29/201418.9719.1518.9219.0139,600
10/29/201412.7812.8012.6912.7412,756
10/28/201418.9219.0718.8619.0060,374
10/28/201412.7912.8712.7512.8622,427
10/27/201418.8018.9818.7918.9610,672
10/27/201412.8012.8412.7912.8021,776
10/24/201418.9118.9218.7918.8812,189
10/24/201412.7012.8412.7012.7929,032
10/23/201419.0219.1018.8318.9617,997
10/23/201412.7012.7712.7012.7716,465
10/22/201419.0019.1018.3419.0053,983
10/22/201412.7212.7512.6812.738,207
10/21/201419.0219.0218.8018.9027,690
10/21/201412.6012.7612.5712.6727,392
10/20/201418.9119.0518.6519.0126,981
10/20/201412.5012.6212.5012.5117,613
10/17/201419.3719.3718.7818.9232,427
10/17/201412.5512.6912.5312.5316,475
10/16/201418.8819.5818.8819.0933,279
10/16/201412.4112.5512.4112.4615,890
10/15/201418.9819.2518.7019.0741,504
10/15/201412.4912.5912.3012.4147,006
10/14/201419.1919.2418.7319.1146,726
10/14/201412.6012.6312.5012.589,659
10/13/201418.9419.1918.6418.9324,477
10/10/201418.3419.2018.2718.8577,442
10/10/201412.6412.6912.5512.6320,901
  • Showing 1-100 of 2,217 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center