$16.46 +0.01 (%) Franklin Covey Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201616.3616.5316.3616.4674,484
9/23/201613.9514.0013.9213.9861,487
9/22/201616.4416.7116.4016.4559,451
9/22/201613.8613.9213.8513.9225,153
9/21/201616.1416.5916.0716.4460,764
9/21/201613.8313.9313.7913.8229,986
9/20/201615.8416.3115.4416.1147,941
9/20/201613.8013.8513.7613.8118,452
9/19/201616.1116.2015.7815.8314,482
9/19/201613.7613.8913.7513.7932,160
9/16/201616.2116.2215.6916.1347,984
9/16/201613.7313.7713.6913.7415,424
9/15/201616.0016.2715.8516.1123,200
9/15/201613.6113.7413.6113.6929,078
9/14/201615.9816.0215.7215.9218,629
9/14/201613.5013.6513.5013.5728,943
9/13/201615.8916.0015.6215.8013,578
9/13/201613.5513.7413.5513.6133,301
9/12/201616.0916.2415.8816.0312,663
9/12/201613.6613.7013.6213.6421,265
9/9/201616.2616.2715.8715.8929,202
9/9/201613.6713.7513.5713.6518,661
9/8/201616.3216.4016.2616.3413,586
9/8/201613.5913.7113.5113.6035,606
9/7/201616.3316.4016.1816.3517,104
9/7/201613.6513.7013.5013.6038,993
9/6/201616.2716.4016.0516.3327,412
9/6/201613.6513.6813.5413.5816,598
9/2/201616.2516.3516.0316.2214,082
9/2/201613.6313.8113.5613.6822,250
9/1/201616.1016.3915.9916.1724,361
9/1/201613.5713.6913.4713.5432,620
8/31/201616.4016.4016.0816.2417,609
8/31/201613.6313.7113.4213.5333,650
8/30/201616.3916.4016.1916.3810,564
8/30/201613.6513.7513.6113.6250,722
8/29/201616.2816.4016.2116.3148,801
8/29/201613.7013.7713.6713.6719,675
8/26/201616.4016.4016.3016.366,050
8/26/201613.7613.7713.6813.7125,322
8/25/201616.4016.4016.3016.407,025
8/25/201613.7613.8113.6813.7037,603
8/24/201616.4116.4316.3316.3923,874
8/24/201613.7613.8413.7613.7711,577
8/23/201616.4616.5216.4016.4126,827
8/23/201613.7113.8513.7113.8228,642
8/22/201616.1316.5916.0816.4184,579
8/22/201613.8513.8513.7213.7317,283
8/19/201616.0716.3115.9516.1547,914
8/19/201613.9713.9713.7613.7624,232
8/18/201616.1716.1715.8816.1226,301
8/18/201613.9413.9413.8113.8220,004
8/17/201615.9116.1515.6216.1315,285
8/17/201613.8013.9413.8013.8915,404
8/16/201616.0416.0615.8415.9631,376
8/16/201613.9013.9113.7613.8022,062
8/15/201616.2716.2716.0416.0820,578
8/15/201613.7913.9413.7413.9231,013
8/12/201616.2716.3516.0816.2618,404
8/12/201613.7913.7913.7013.7421,484
8/11/201616.3116.3816.1416.3025,896
8/11/201613.7713.8213.6913.7532,786
8/10/201616.2416.4316.2316.3215,394
8/10/201613.8713.8713.7513.7532,428
8/9/201616.3516.4315.9216.3063,379
8/9/201613.8013.9113.7513.8538,468
8/8/201616.3116.4416.0516.3364,217
8/8/201613.9213.9213.8313.8435,930
8/5/201616.1516.4116.1516.2028,116
8/5/201613.8413.8813.7613.8821,463
8/4/201615.9516.2915.9516.0839,407
8/4/201613.8613.9113.7513.7521,955
8/3/201615.9316.2015.6316.1361,549
8/3/201613.8313.8713.7313.8232,770
8/2/201616.4516.4516.0016.0039,279
8/2/201613.7813.8313.6713.8234,956
8/1/201616.4216.6516.3016.4386,789
7/29/201616.7216.7816.2816.42112,414
7/29/201613.7413.7613.6213.7424,904
7/28/201616.6117.0016.3016.7576,498
7/28/201613.7013.8013.6013.6622,753
7/27/201616.8417.1216.5516.6572,358
7/27/201613.8213.8513.5713.6934,266
7/26/201616.4417.5316.3216.8483,740
7/26/201613.8213.9113.7513.8631,026
7/25/201616.4616.8416.3416.4017,608
7/25/201613.8213.9413.7613.8634,987
7/22/201616.2516.6116.1616.5432,051
7/22/201613.8113.9013.7113.7936,476
7/21/201616.3616.7516.1916.3116,508
7/21/201613.9313.9313.6713.7935,814
7/20/201616.3016.6816.0516.3743,564
7/20/201613.9713.9913.8613.8938,668
7/19/201616.3416.6716.2216.2336,533
7/19/201613.9214.0413.9113.9851,326
7/18/201615.9416.5115.9416.45186,604
7/18/201613.8913.9713.8813.9533,350
7/15/201616.0316.1015.7815.97170,915
7/15/201613.8613.8713.7513.8729,411
7/14/201615.7616.3515.6915.9055,256
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center