$19.34 -0.01 (%) Franklin Covey Co - NYSE

May. 22, 2015 | 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
5/22/201519.2619.6919.1919.3494,093
5/22/201512.6212.6312.4212.4235,641
5/21/201519.6519.8518.9719.35154,258
5/21/201512.6112.6112.5512.5515,031
5/20/201519.9520.0419.5119.71449,895
5/20/201512.4912.5912.4612.5218,258
5/19/201518.4820.0818.4819.92162,090
5/19/201512.3412.4212.2512.4213,396
5/18/201518.6418.9918.6018.8037,913
5/15/201518.7418.8818.5718.8117,815
5/15/201512.5112.5112.3112.3513,338
5/14/201518.4518.9518.4418.7112,318
5/14/201512.4812.6312.3712.3715,776
5/13/201518.2518.4818.1118.4521,357
5/13/201512.4912.4912.3712.3717,461
5/12/201518.5018.5618.2618.409,304
5/12/201512.5012.5012.4012.4016,638
5/11/201518.8818.9218.5918.6819,932
5/11/201512.4912.5412.4512.4516,739
5/8/201519.1519.1518.7918.8330,695
5/8/201512.4012.5312.4012.475,331
5/7/201518.5319.0918.5319.0424,446
5/7/201512.3212.4012.3212.378,224
5/6/201518.8518.8518.4718.6012,498
5/6/201512.4412.7212.3112.3246,841
5/5/201518.7018.8518.5018.7128,933
5/5/201512.4512.4612.4012.467,499
5/4/201518.7918.9218.7018.8412,552
5/4/201512.4512.4612.3812.4314,422
5/1/201518.6518.8618.6518.7616,816
5/1/201512.4812.6012.4112.4114,789
4/30/201518.8418.8418.5318.6467,882
4/30/201512.4412.4912.4012.4616,034
4/29/201519.2819.3218.8918.8919,364
4/29/201512.4312.4512.3612.4015,754
4/28/201519.0219.3319.0219.2624,762
4/28/201512.3912.4212.3212.408,749
4/27/201519.0819.1818.8019.1125,331
4/27/201512.3512.4512.3312.3322,099
4/24/201519.3219.3218.8619.0815,851
4/24/201512.4012.4412.3812.4118,548
4/23/201519.3519.7519.0919.2124,989
4/23/201512.4012.4412.3112.3742,805
4/22/201519.2219.8018.9319.6619,747
4/22/201512.2512.3812.2512.3717,947
4/21/201519.0519.3519.0019.3214,207
4/21/201512.2312.2512.2212.2526,208
4/20/201518.7619.1318.7619.10350,805
4/20/201512.1612.2412.1612.1713,340
4/17/201518.8418.8618.6518.6824,886
4/17/201512.1412.1512.0912.1012,376
4/16/201519.0019.0618.7218.9736,365
4/16/201512.1412.1412.0712.147,448
4/15/201518.8619.4418.8619.2814,962
4/15/201512.1512.2512.1012.1129,158
4/14/201519.1219.2018.8218.9174,489
4/14/201512.1412.1712.1112.148,666
4/13/201519.0019.3018.9819.2514,671
4/13/201512.1612.1812.1212.162,617
4/10/201518.9319.0818.8719.0014,905
4/10/201512.2912.2912.1712.1715,548
4/9/201518.9018.9118.6118.7930,148
4/9/201512.2312.2812.2012.2514,042
4/8/201518.9718.9718.8018.9410,328
4/8/201512.2312.2312.2012.2110,457
4/7/201518.8518.9518.5918.9046,364
4/7/201512.2012.2812.2012.236,828
4/6/201518.6218.9218.6218.7857,360
4/6/201512.1112.3112.1112.2514,231
4/2/201518.1918.7317.8918.6471,839
4/2/201512.1712.1712.0712.0812,064
4/1/201519.3719.5218.9119.2127,824
4/1/201512.2912.3612.1712.1712,419
3/31/201518.7419.3518.6719.2641,162
3/31/201512.2412.2912.2012.208,978
3/30/201517.3418.8717.3018.8567,442
3/30/201512.1712.2312.1512.2116,957
3/27/201517.0717.4017.0317.1823,545
3/27/201512.1812.1912.1112.115,209
3/26/201517.3417.4017.1017.1221,104
3/26/201512.1512.2312.1012.1517,977
3/25/201517.7317.8617.2617.2618,188
3/25/201512.1012.1512.0612.1515,796
3/24/201517.6217.7217.4817.6520,427
3/24/201512.0412.1012.0412.0615,968
3/23/201517.7617.7617.4817.5118,565
3/23/201512.1012.1012.0312.039,321
3/20/201517.6517.6617.4817.5448,968
3/20/201512.0612.1012.0312.0610,158
3/19/201517.7517.8317.5417.6031,089
3/19/201512.0712.1212.0512.0625,826
3/18/201517.5017.8017.4817.7422,950
3/18/201512.0612.1412.0212.0536,227
3/17/201517.6317.6317.4317.4831,952
3/17/201512.1112.1212.0312.1024,263
3/16/201517.6117.8017.4117.5331,053
3/16/201512.1412.1412.1112.137,614
3/13/201517.5417.5717.4217.5043,253
3/13/201512.1412.1412.1012.146,514
3/12/201517.5317.7017.4917.5819,285
  • Showing 1-100 of 2,321 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center