$16.40 0.00 (%) Franklin Covey Co - New York Stock Exchange, Inc.

Aug. 25, 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
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
7/14/201613.8413.8913.7513.8127,925
7/13/201615.4815.7415.3815.6767,255
7/13/201613.8213.8313.7313.7838,270
7/12/201615.4815.6115.3415.4230,916
7/12/201613.7013.8313.7013.8225,592
7/11/201614.8815.5014.8715.33171,266
7/11/201613.7313.8013.7113.7515,850
7/8/201614.4514.9814.4514.86270,165
7/8/201613.7413.9013.7013.7519,394
7/7/201614.1614.3414.0214.3185,003
7/7/201613.7413.7813.6613.7115,457
7/6/201614.2214.3314.0414.1026,558
7/6/201613.7613.7613.6513.6714,752
7/5/201614.2514.4013.9614.2485,955
7/5/201613.7513.7913.7313.7312,597
7/4/201613.6713.7813.6713.7315,617
7/1/201613.4514.5313.4513.86172,499
6/30/201614.7215.3314.7115.3350,523
6/30/201613.7113.7913.7013.7621,057
6/29/201614.4814.6314.3614.4817,305
6/29/201613.6413.7613.6013.7030,218
6/28/201614.6314.8014.3214.3526,323
6/28/201613.5013.6813.5013.6336,550
6/27/201614.6714.7314.2714.4927,679
6/27/201613.6213.6513.4713.5134,141
6/24/201615.2515.2514.8914.91240,709
6/24/201613.4113.6813.3213.6142,775
6/23/201615.9516.0815.7615.8526,828
6/23/201613.5813.6213.5213.6216,162
6/22/201616.0516.0515.7115.8322,722
6/22/201613.5613.5913.5013.5139,450
6/21/201615.8715.9915.5115.9716,779
6/21/201613.4913.5813.4213.5438,647
6/20/201615.2915.9715.1715.8517,556
6/20/201613.5013.7013.3513.4561,810
6/17/201615.0515.2414.8015.1476,988
6/17/201613.4713.5213.4213.4615,022
6/16/201615.1015.1014.6315.0119,481
6/16/201613.5413.5413.4313.4617,262
6/15/201615.1515.3514.9715.1313,222
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center