Franklin Covey Co $20.61

down 0.00


17/4/2014 06:40 PM  |  NYSE : FC  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
4/17/201419.9920.7019.8620.6146,964
4/16/201419.6220.0919.2520.0133,349
4/15/201419.2019.5519.1019.4134,170
4/14/201419.3319.6919.1619.3627,312
4/11/201418.7919.2718.2919.1343,408
4/10/201419.5619.5918.8819.0338,581
4/9/201419.4919.6819.4919.5333,005
4/8/201419.9920.0219.1019.54200,830
4/7/201420.2620.2819.9420.0058,975
4/4/201419.9920.4219.4720.21103,898
4/3/201419.9120.8519.8019.8698,317
4/2/201420.3920.4519.7820.0049,687
4/1/201419.9320.5319.9220.3933,088
3/31/201419.8720.3019.7519.7788,745
3/28/201419.8420.3119.7819.8039,968
3/27/201419.6319.9619.4619.9017,059
3/26/201420.0720.0719.4619.5533,117
3/25/201420.1220.3819.8819.8822,828
3/24/201420.3820.5720.0020.0927,977
3/21/201421.0021.0520.5320.5869,335
3/20/201421.0121.2520.8620.9126,306
3/19/201421.1721.5221.0321.078,295
3/18/201421.3321.4121.0921.2622,066
3/17/201421.5021.5021.2621.2626,513
3/14/201421.2421.4721.1021.3422,457
3/13/201421.3521.4621.1421.2839,383
3/12/201421.3021.4921.2021.4159,329
3/11/201421.2021.5520.9621.4539,623
3/10/201421.3921.6821.3321.6814,964
3/7/201421.5621.7721.4021.5613,033
3/6/201422.4722.4721.2221.4427,593
3/5/201422.1022.5021.9822.3036,280
3/4/201421.0622.5021.0622.05107,342
3/3/201420.7021.1320.5120.9019,939
2/28/201420.9721.2320.8020.9529,864
2/27/201420.7121.0320.5020.9944,400
2/26/201420.7021.0520.7020.8564,962
2/25/201420.8920.9420.5520.7186,014
2/24/201420.8921.2420.8420.9623,789
2/21/201421.4121.4121.0021.0236,394
2/20/201420.7821.4020.6221.3134,038
2/19/201420.7921.0020.5820.7940,574
2/18/201420.9320.9820.6320.8724,444
2/14/201420.9421.0020.6120.8236,501
2/13/201419.4621.0019.4320.8846,021
2/12/201419.5819.6819.2619.6348,361
2/11/201419.2419.9619.2419.5434,800
2/10/201419.2419.3319.0419.3327,025
2/7/201418.7019.2618.5719.2628,456
2/6/201418.5018.8518.5018.7023,588
2/5/201418.5118.6618.4018.6135,245
2/4/201418.3218.8018.1718.6961,459
2/3/201418.9919.0717.9518.2966,682
1/31/201419.2119.2619.0019.1178,068
1/30/201419.6419.6819.4019.5930,235
1/29/201419.8520.0019.2819.5557,452
1/28/201419.8020.0019.7419.9877,218
1/27/201420.6420.6419.8419.86110,084
1/24/201420.3220.5920.1320.5368,074
1/23/201420.2520.5320.1920.4752,188
1/22/201420.0520.4320.0520.2855,885
1/21/201419.3420.2519.1520.1154,807
1/17/201419.0219.3718.7119.3556,720
1/16/201418.8719.0018.8518.9847,483
1/15/201418.9719.1218.9719.0222,884
1/14/201418.7119.0718.7119.0023,611
1/13/201419.2419.2418.6718.8799,217
1/10/201419.3419.4519.2119.4313,582
1/9/201419.8019.8619.2319.3774,230
1/8/201419.0019.9018.7519.79183,382
1/7/201419.6520.0819.6520.0737,097
1/6/201419.9419.9719.4119.6524,216
1/3/201419.9320.1219.7819.8310,057
1/2/201419.8519.9019.4419.8134,356
12/31/201320.0820.0819.7919.8824,660
12/30/201320.0020.2019.8420.0329,696
12/27/201320.3720.5619.9220.0022,591
12/26/201320.5720.5720.0920.4115,262
12/24/201320.3920.5120.3720.427,464
12/23/201320.2620.5520.1320.4426,768
12/20/201319.7820.1719.6120.1465,790
12/19/201319.5819.8419.5219.7938,134
12/18/201319.7919.9019.5019.5744,345
12/17/201320.0320.0319.8219.9537,041
12/16/201320.1720.2420.0020.1313,245
12/13/201319.8420.0919.8319.9821,881
12/12/201319.7520.1819.7119.8429,497
12/11/201320.3420.4919.5819.6758,461
12/10/201320.4720.5020.1020.24103,989
12/9/201320.2920.4320.0920.4063,843
12/6/201319.8020.2219.6320.0910,478
12/5/201319.5619.6019.1919.5065,255
12/4/201319.6519.7519.4019.6261,983
12/3/201319.6119.7219.3119.6722,073
12/2/201320.3920.4419.6219.6339,512
11/29/201320.1620.6420.1620.3519,427
11/27/201319.7519.9919.6619.9725,036
11/26/201319.7719.9119.6619.7424,538
11/25/201319.6819.8819.6819.8013,190
11/22/201320.0020.3319.4219.6841,788
Trading Center