$14.91 -0.94 (%) Franklin Covey Co - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201615.2515.2514.8914.91240,709
6/24/201613.4113.6813.3213.6142,775
6/23/201615.9516.0815.7615.8526,828
6/23/201613.5813.6213.5213.6216,162
6/22/201616.0516.0515.7115.8322,722
6/22/201613.5613.5913.5013.5139,450
6/21/201615.8715.9915.5115.9716,779
6/21/201613.4913.5813.4213.5438,647
6/20/201615.2915.9715.1715.8517,556
6/20/201613.5013.7013.3513.4561,810
6/17/201615.0515.2414.8015.1476,988
6/17/201613.4713.5213.4213.4615,022
6/16/201615.1015.1014.6315.0119,481
6/16/201613.5413.5413.4313.4617,262
6/15/201615.1515.3514.9715.1313,222
6/15/201613.3413.5513.3313.5033,882
6/14/201615.2615.4214.6315.0346,070
6/14/201613.3413.3413.3113.3336,516
6/13/201615.2915.4515.1215.3516,705
6/13/201613.3213.3413.2813.3023,827
6/10/201615.3315.4715.2115.2818,675
6/10/201613.3813.4013.2613.3022,890
6/9/201615.4815.5515.3315.5111,400
6/9/201613.3813.3913.2913.3733,602
6/8/201615.3815.6415.3015.4523,578
6/8/201613.4013.4413.3113.3522,132
6/7/201615.3315.4515.3015.3618,275
6/7/201613.4713.4713.3713.4526,861
6/6/201615.4015.6515.3515.537,292
6/6/201613.5013.5013.3513.4948,119
6/3/201615.9716.1915.5515.6017,756
6/3/201613.4713.5013.4013.4933,333
6/2/201615.4616.0215.4615.9620,154
6/2/201613.4013.5013.3813.4839,374
6/1/201615.1715.5415.1715.3822,614
6/1/201613.3813.4013.3413.3921,160
5/31/201615.3415.5615.1715.3077,736
5/31/201613.3413.4013.3013.3628,662
5/30/201613.3913.4013.3013.3031,122
5/27/201615.2115.6515.2115.319,742
5/27/201613.3213.4613.2713.3528,945
5/26/201615.0415.3615.0215.2229,200
5/26/201613.2013.4013.2013.3559,246
5/25/201615.3315.6614.8315.1428,432
5/25/201613.1213.2513.1013.2339,609
5/24/201614.6015.2114.3415.0934,061
5/24/201613.1113.1413.1113.1422,189
5/23/201615.0115.0314.4414.4522,761
5/20/201615.3315.3814.9015.0050,023
5/20/201613.0413.1113.0413.1124,521
5/19/201615.6215.6215.1215.2524,398
5/19/201612.9713.1012.9713.0814,505
5/18/201615.6115.8915.5915.6431,740
5/18/201612.9513.0512.9512.9527,349
5/17/201615.9416.0715.4915.6438,340
5/17/201613.1213.1212.9713.0064,811
5/16/201615.6616.0715.6615.9244,921
5/16/201613.1213.1513.1013.1329,347
5/13/201615.8616.0415.8115.8756,043
5/13/201613.0113.1212.9913.1123,163
5/12/201616.1316.1515.8115.9928,205
5/12/201613.0613.1012.9613.0727,247
5/11/201616.2116.4116.0816.1323,487
5/11/201613.1213.1212.9812.9834,726
5/10/201616.3516.5116.1716.3233,286
5/10/201613.0413.1213.0313.0829,525
5/9/201616.0716.4215.5716.3217,811
5/9/201613.0413.0913.0013.0115,517
5/6/201616.4716.5915.9516.1196,484
5/6/201613.0113.0612.9013.0321,090
5/5/201616.6616.7716.4216.4953,490
5/5/201613.0013.1212.9813.0450,075
5/4/201617.0017.0016.4716.7545,253
5/4/201612.9513.0012.8512.9827,392
5/3/201616.6817.0916.1216.9352,795
5/3/201612.9212.9512.9012.9145,825
5/2/201616.3517.0115.8716.7556,904
5/2/201612.8812.9312.8612.9152,651
4/29/201615.8516.4915.5816.47236,885
4/29/201612.9012.9412.8112.8528,635
4/28/201615.7416.1915.7415.8632,649
4/28/201612.8912.9512.8912.9123,960
4/27/201615.5715.9515.5715.7742,575
4/27/201612.8612.9512.8312.8749,179
4/26/201615.4315.8115.2015.5741,067
4/26/201612.8912.9912.8512.9560,001
4/25/201615.7915.7915.3315.4041,233
4/25/201612.8612.8612.7512.8525,415
4/22/201615.9616.3815.7415.9665,062
4/22/201612.8412.9012.8012.8020,585
4/21/201615.9616.0715.7815.9619,935
4/21/201612.8512.8712.7612.8440,640
4/20/201615.7716.0915.6516.0024,378
4/20/201612.8512.9012.8512.9031,006
4/19/201615.2115.9015.1615.7625,897
4/19/201612.8612.8612.8012.8362,886
4/18/201615.0015.1715.0015.0768,790
4/18/201612.8912.9012.8512.8716,646
4/15/201614.8915.0314.7414.929,492
4/15/201612.8912.9412.8312.8929,050
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center