$16.75 +0.28 (%) Franklin Covey Co - New York Stock Exchange, Inc.

May. 2, 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
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
4/14/201615.0015.0114.8014.8321,811
4/14/201612.8812.9712.8412.8577,340
4/13/201614.4415.0414.4214.9720,399
4/13/201612.8912.9812.8412.9641,304
4/12/201614.4314.6914.3614.4132,016
4/12/201612.9013.0012.8712.9855,145
4/11/201614.7814.7814.2614.4342,244
4/11/201613.0913.0912.9112.9626,906
4/8/201614.9815.0314.6314.6941,067
4/8/201613.0513.0912.9413.0325,914
4/7/201614.7615.0014.5114.8964,072
4/7/201612.9113.1612.8813.1052,671
4/6/201614.2214.9713.8314.8963,101
4/6/201612.9913.0012.8812.9927,027
4/5/201614.8314.9714.2514.2651,017
4/5/201612.9312.9712.8312.9726,231
4/4/201616.0816.1015.1015.1023,242
4/4/201612.9212.9312.9012.9357,154
4/1/201616.5516.8015.8516.0153,687
4/1/201612.9512.9512.8512.9043,031
3/31/201617.6817.6817.4617.5938,552
3/31/201612.8612.9512.7012.91210,310
3/30/201616.3017.8916.3017.7543,881
3/30/201613.1913.4313.1813.1823,490
3/29/201616.2916.4816.1216.4127,626
3/29/201613.0313.2613.0313.2010,609
3/28/201616.5416.5416.2516.259,409
3/28/201613.1513.1513.0513.1415,047
3/24/201616.5716.6516.4416.5312,557
3/24/201613.1313.2213.0513.1915,243
3/23/201617.0317.3616.6716.7116,350
3/23/201613.0913.2313.0913.205,867
3/22/201616.9517.5916.9517.049,852
3/22/201613.0513.1813.0513.139,705
3/21/201617.1817.3517.0517.058,382
3/21/201613.1313.2213.0313.0320,580
3/18/201617.2817.5817.0017.2745,202
3/18/201613.2113.2213.1013.1623,811
3/17/201616.8417.3716.8417.1518,919
3/17/201613.1413.2113.1413.1520,901
3/16/201616.3916.9116.3916.7917,441
3/16/201613.0713.1513.0713.1418,221
3/15/201616.6816.6916.4816.5010,679
3/15/201613.0713.1313.0213.1019,526
3/14/201617.2417.2416.5816.7316,288
3/14/201613.0013.1013.0013.1036,503
3/11/201617.0917.4616.9617.3132,464
3/11/201613.0813.0813.0013.0712,217
3/10/201617.3217.6017.0117.0411,535
3/10/201613.0413.0912.9913.0733,014
3/9/201617.7317.7417.1717.2815,959
3/9/201613.0413.0612.9913.066,833
3/8/201618.0118.0117.4617.4819,749
3/8/201613.0613.0713.0113.025,815
3/7/201617.7018.1417.7017.8529,398
3/7/201613.0513.0712.9313.0719,226
3/4/201617.4117.8217.3217.7021,734
3/4/201613.0413.0512.9913.0011,165
3/3/201617.3717.5817.0417.5033,234
3/3/201613.0513.0512.9713.0421,899
3/2/201617.4117.4817.0717.2922,670
3/2/201613.0013.0712.9013.0332,258
3/1/201617.3317.6417.2717.4815,266
3/1/201613.0513.0512.9612.9914,318
2/29/201617.1217.4017.1217.2724,702
2/29/201612.9613.0312.9013.0313,270
2/26/201617.2217.4416.9417.1624,406
2/26/201612.9612.9912.8312.9521,715
2/25/201616.9717.4316.9717.3510,949
2/25/201612.8613.0312.8013.0059,126
2/24/201616.3516.9916.3516.9725,120
2/24/201612.9213.0112.9012.9917,770
2/23/201616.6917.1616.5516.5525,137
2/23/201612.9213.0412.9213.0110,439
2/22/201616.4916.9416.4916.7641,164
2/22/201613.0013.0412.9513.0223,052
2/19/201616.5316.9016.2716.3849,967
2/19/201612.9212.9712.8712.9711,441
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center