Franklin Covey Co $19.00

down -0.07


2/9/2014 04:02 PM  |  NYSE : FC  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
8/29/201419.0019.0918.9719.0712,000
8/29/201412.6312.6712.6112.679,305
8/28/201419.0819.1618.9919.025,319
8/28/201412.7612.7612.6112.627,998
8/27/201419.3019.3619.0019.3315,609
8/27/201412.7112.8612.6712.697,694
8/26/201418.9419.3118.8819.2334,910
8/26/201412.7112.8612.6812.7228,606
8/25/201419.4019.4618.9519.0118,060
8/25/201412.7312.7312.5912.6433,921
8/22/201419.2619.5719.2519.3112,103
8/22/201412.6612.7212.6412.7116,101
8/21/201419.1819.2619.1119.2621,688
8/21/201412.6012.6912.5912.6616,833
8/20/201419.1019.3119.1019.2915,458
8/20/201412.5712.6212.5712.6112,316
8/19/201419.2419.5918.9419.4315,192
8/19/201412.5312.6412.5312.6418,838
8/18/201419.2119.3419.0119.3021,572
8/18/201412.6012.6312.5412.5817,400
8/15/201419.5619.5618.8719.0231,366
8/15/201412.5212.5812.4812.5615,074
8/14/201419.6019.6619.3419.3413,388
8/14/201412.5712.6112.4912.5527,260
8/13/201419.2219.5419.1619.4917,138
8/13/201412.5812.6312.5112.6322,091
8/12/201419.5919.6019.0519.2529,932
8/12/201412.5112.5512.4512.5225,972
8/11/201419.5019.9019.4719.7134,543
8/11/201412.5812.5812.4812.5615,871
8/8/201419.1019.4218.9619.3610,912
8/8/201412.5412.5612.5012.565,850
8/7/201419.1319.3419.0619.1425,253
8/7/201412.5212.5412.5012.5111,081
8/6/201419.0519.2218.9119.1132,852
8/6/201412.5912.6012.5112.5424,123
8/5/201418.9119.0818.6819.0554,424
8/5/201412.6212.6312.5312.5311,421
8/4/201418.9619.1018.8619.0227,976
8/1/201418.9519.0918.7618.9323,947
8/1/201412.6012.6412.5512.6130,166
7/31/201418.9019.0118.8018.8640,557
7/31/201412.5712.6312.5712.6027,274
7/30/201418.9319.1218.9319.1112,164
7/30/201412.6712.6712.6012.6524,836
7/29/201418.8418.9718.7218.8638,388
7/29/201412.6812.6912.5012.6944,427
7/28/201419.0219.0218.7318.8015,168
7/28/201412.7012.7312.7012.7034,011
7/25/201418.7819.0118.7618.9138,596
7/25/201412.6012.6912.5512.6861,026
7/24/201419.1519.3518.9618.9722,053
7/24/201412.5712.6512.5712.6421,451
7/23/201419.3119.3118.9319.0210,547
7/23/201412.5512.5812.5212.5621,974
7/22/201419.3119.4919.2319.359,511
7/22/201412.5612.5712.4512.5624,161
7/21/201419.2019.3918.6819.2440,962
7/21/201412.5312.5312.4512.457,684
7/18/201418.9519.3918.9519.3523,559
7/18/201412.5512.5712.4512.5020,249
7/17/201419.4419.5718.9719.0433,749
7/17/201412.6012.6312.5012.5016,000
7/16/201419.7120.0119.4519.6028,169
7/16/201412.5212.5712.4212.5724,806
7/15/201419.7519.7919.6019.6731,685
7/15/201412.4012.5212.3812.4713,995
7/14/201419.7419.9919.5819.7127,933
7/14/201412.3812.5012.3812.4217,887
7/11/201419.5019.7519.4919.5833,113
7/11/201412.4512.4512.4012.4028,158
7/10/201419.3119.5119.2519.4653,465
7/10/201412.4712.4712.3812.405,915
7/9/201419.5719.6819.4619.5131,201
7/9/201412.4212.4812.3712.4416,439
7/8/201419.8519.8519.5419.5525,326
7/8/201412.3212.4112.2612.4116,356
7/7/201420.0120.1319.8319.9174,831
7/7/201412.3012.4012.3012.3010,675
7/4/201412.3712.3712.2612.366,217
7/3/201420.2320.2320.0020.1345,397
7/3/201412.2712.3312.2712.2911,840
7/2/201420.1520.5220.0020.2072,402
7/2/201412.3712.3712.2212.3022,982
7/1/201420.5020.5820.0420.1348,638
6/30/201420.0220.3119.9020.1362,197
6/30/201412.3012.3812.2812.376,609
6/27/201420.3720.5419.8620.03196,513
6/27/201412.3412.3712.1612.3721,439
6/26/201420.5720.7120.3920.6021,293
6/26/201412.3012.4312.3012.425,704
6/25/201420.7720.7720.4020.5875,383
6/25/201412.3012.4112.2512.4127,278
6/24/201420.8921.1020.7920.9038,807
6/24/201412.4012.4412.2512.3632,052
6/23/201421.2021.2020.7421.0046,524
6/23/201412.4712.4712.2912.3739,071
6/20/201421.4521.4521.0721.1771,301
6/20/201412.5212.6012.4712.5126,413
6/19/201421.2121.6021.2121.3918,285
Trading Center