$17.60 +0.40 (%) Franklin Covey Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201717.1517.9517.1517.60112,397
1/20/201714.0814.1214.0614.0719,845
1/19/201717.2017.5017.1317.2060,725
1/19/201713.9714.0513.9014.0420,641
1/18/201717.4517.4516.9517.30140,766
1/18/201713.8713.9913.8513.9921,008
1/17/201717.9518.2517.3017.3596,980
1/17/201713.8613.9313.8213.8922,747
1/16/201713.8313.9113.8313.8716,725
1/13/201718.6019.0017.9518.0075,406
1/13/201713.7713.8413.7713.8326,620
1/12/201719.1519.1518.3518.5066,045
1/12/201713.8013.8113.7513.8116,091
1/11/201718.8019.5518.8019.2554,451
1/11/201713.8513.8613.7513.7735,571
1/10/201718.9019.0018.6018.9554,897
1/10/201713.8013.8513.7613.8323,620
1/9/201719.1019.1018.5018.5583,463
1/9/201713.8313.8513.7713.7720,630
1/6/201719.9520.1518.6019.05128,323
1/6/201713.8313.8513.7913.8215,973
1/5/201720.3520.5019.4519.9097,852
1/5/201713.7713.8313.7613.7830,289
1/4/201720.6520.8020.1020.3542,665
1/4/201713.8113.8413.7513.7638,160
1/3/201720.4520.7020.2020.5538,745
1/3/201713.7913.8913.7513.8133,127
12/30/201620.2020.2520.0520.1520,352
12/30/201613.8013.8413.7613.7614,862
12/29/201620.3020.5020.0520.1525,126
12/29/201613.7913.8413.7513.7818,802
12/28/201620.3520.4520.1020.3546,716
12/28/201614.0514.0513.8013.8026,714
12/27/201620.8521.0520.7820.8516,494
12/23/201620.9021.1020.7020.7516,977
12/23/201614.0214.0813.9414.0323,252
12/22/201620.8520.9020.7020.9059,225
12/22/201614.0714.1013.9614.0725,322
12/21/201620.9021.0520.7020.8537,760
12/21/201614.1414.1414.0014.0721,929
12/20/201621.0521.0520.7520.9038,825
12/20/201614.0814.1514.0614.1418,729
12/19/201620.9020.9520.8520.8522,084
12/19/201614.0614.1713.9514.1039,930
12/16/201620.8020.9020.6320.8072,703
12/16/201614.0014.1513.9414.0533,099
12/15/201620.8521.0020.6020.7569,710
12/15/201613.9914.0013.9513.9927,061
12/14/201620.9021.0520.8020.8022,392
12/14/201613.9914.0013.9413.9927,499
12/13/201620.9021.1520.8020.9555,124
12/13/201613.9514.0013.9414.0030,048
12/12/201620.8521.2720.7520.9033,712
12/12/201613.9413.9913.9113.9721,788
12/9/201620.9521.2520.5020.9577,357
12/9/201613.8313.9813.8013.9530,099
12/8/201620.7521.0020.7020.9549,535
12/8/201613.8513.9113.7313.9015,087
12/7/201620.8520.8520.6520.6555,219
12/7/201613.9013.9213.8013.8520,100
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center