$15.31 +0.09 (%) Franklin Covey Co - New York Stock Exchange, Inc.

May. 27, 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
5/27/201615.2115.6515.2115.319,742
5/27/201613.3213.4613.2713.3528,945
5/26/201615.0415.3615.0215.2229,200
5/26/201613.2013.4013.2013.3559,246
5/25/201615.3315.6614.8315.1428,432
5/25/201613.1213.2513.1013.2339,609
5/24/201614.6015.2114.3415.0934,061
5/24/201613.1113.1413.1113.1422,189
5/23/201615.0115.0314.4414.4522,761
5/20/201615.3315.3814.9015.0050,023
5/20/201613.0413.1113.0413.1124,521
5/19/201615.6215.6215.1215.2524,398
5/19/201612.9713.1012.9713.0814,505
5/18/201615.6115.8915.5915.6431,740
5/18/201612.9513.0512.9512.9527,349
5/17/201615.9416.0715.4915.6438,340
5/17/201613.1213.1212.9713.0064,811
5/16/201615.6616.0715.6615.9244,921
5/16/201613.1213.1513.1013.1329,347
5/13/201615.8616.0415.8115.8756,043
5/13/201613.0113.1212.9913.1123,163
5/12/201616.1316.1515.8115.9928,205
5/12/201613.0613.1012.9613.0727,247
5/11/201616.2116.4116.0816.1323,487
5/11/201613.1213.1212.9812.9834,726
5/10/201616.3516.5116.1716.3233,286
5/10/201613.0413.1213.0313.0829,525
5/9/201616.0716.4215.5716.3217,811
5/9/201613.0413.0913.0013.0115,517
5/6/201616.4716.5915.9516.1196,484
5/6/201613.0113.0612.9013.0321,090
5/5/201616.6616.7716.4216.4953,490
5/5/201613.0013.1212.9813.0450,075
5/4/201617.0017.0016.4716.7545,253
5/4/201612.9513.0012.8512.9827,392
5/3/201616.6817.0916.1216.9352,795
5/3/201612.9212.9512.9012.9145,825
5/2/201616.3517.0115.8716.7556,904
5/2/201612.8812.9312.8612.9152,651
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center