$18.15 +0.07 (%) Franklin Covey Co - NYSE

Aug. 4, 2015 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
8/3/201518.8218.8217.9818.0836,444
7/31/201518.0118.9817.9918.9169,773
7/31/201512.4712.6012.4412.5419,709
7/30/201518.1518.4718.0018.0469,866
7/30/201512.5412.5612.4612.546,827
7/29/201518.4518.4517.9318.2798,505
7/29/201512.3912.5012.2112.4518,770
7/28/201518.6118.8717.8218.4939,753
7/28/201512.5612.5612.3612.4727,613
7/27/201518.4518.7518.4018.5626,920
7/27/201512.7112.7412.5612.5815,915
7/24/201519.1019.1518.2818.5633,821
7/24/201512.7112.7612.6312.7614,319
7/23/201518.6319.2818.4719.1568,233
7/23/201512.5812.7312.5512.6825,796
7/22/201518.4618.7018.3718.6025,252
7/22/201512.6312.7212.6312.6724,138
7/21/201518.6119.6318.3418.4980,869
7/21/201512.6712.6912.5312.6014,933
7/20/201519.2819.2818.2318.5627,131
7/20/201512.5012.5912.4412.5911,430
7/17/201519.0519.2818.9919.2032,981
7/17/201512.2012.4812.1812.4721,462
7/16/201519.0419.4818.8719.0142,466
7/16/201512.2012.2512.1412.1429,779
7/15/201518.3418.9418.2818.8050,406
7/15/201512.4212.4312.1112.1949,821
7/14/201518.9318.9418.2318.4021,429
7/14/201512.5112.5312.3712.3735,742
7/13/201518.6119.0218.4918.9862,093
7/13/201512.4712.5512.3712.5170,874
7/10/201518.1218.6617.9818.6290,865
7/10/201512.6712.6712.5512.5516,316
7/9/201518.3118.3117.9217.93143,668
7/9/201512.6612.7312.6012.6026,453
7/8/201518.1618.2217.7918.1682,475
7/8/201512.5612.7512.5612.7049,475
7/7/201517.8518.7117.7518.22117,489
7/7/201512.7512.7512.7012.7028,378
7/6/201517.7517.9917.5617.8651,779
7/6/201512.7512.7512.7112.7214,941
7/3/201512.7312.7912.6712.7311,465
7/2/201517.9918.0017.4317.66208,416
7/2/201512.7312.7412.6212.6614,564
7/1/201520.5520.6420.0920.1241,643
6/30/201520.0720.3419.9720.29118,339
6/30/201512.5912.7512.5612.6212,350
6/29/201520.4220.7619.9119.9322,409
6/29/201512.6212.7212.5412.5414,293
6/26/201520.6720.8320.4120.43142,138
6/26/201512.7612.7912.7112.7718,214
6/25/201520.6820.7120.4620.6723,898
6/25/201512.8112.8212.7012.7626,039
6/24/201520.6020.8520.4820.6217,055
6/24/201512.7912.8712.7512.8125,753
6/23/201520.5720.9319.9320.6629,385
6/23/201512.6712.7912.6012.7536,588
6/22/201520.5720.7820.3820.5121,992
6/22/201512.5612.6812.5612.6019,280
6/19/201520.7820.8020.5020.5449,996
6/19/201512.5912.6312.5512.5525,666
6/18/201520.5820.8720.3820.6952,488
6/18/201512.5912.6212.5012.6016,916
6/17/201520.4920.6020.1220.5356,371
6/17/201512.5612.5912.5112.5327,300
6/16/201520.2420.6720.2420.5425,789
6/16/201512.6312.6612.5112.5118,850
6/15/201520.5420.5820.0320.2119,206
6/15/201512.5612.5912.5112.594,259
6/12/201520.6820.8120.5320.5821,652
6/12/201512.5012.5512.4612.5222,719
6/11/201520.2320.7920.1320.6841,455
6/11/201512.5912.5912.4512.5113,270
6/10/201520.3920.5719.9019.9839,102
6/10/201512.5812.5812.4512.5316,252
6/9/201520.0220.2719.9720.179,322
6/9/201512.5412.6012.4312.5313,833
6/8/201519.9320.1919.9120.0615,505
6/8/201512.5512.5712.4312.5220,090
6/5/201520.1120.2519.6320.0517,812
6/5/201512.5812.6012.5112.548,095
6/4/201519.8920.2019.8920.0516,813
6/4/201512.6312.6312.5512.5719,856
6/3/201520.1320.4519.9020.0645,799
6/3/201512.6012.6812.5812.6016,361
6/2/201520.1020.4220.0020.0229,248
6/2/201512.7012.7012.5612.6318,885
6/1/201520.0420.4019.8320.2820,459
6/1/201512.6312.7012.5112.6314,687
5/29/201519.8020.2019.8019.9981,041
5/29/201512.5812.7212.5112.558,655
5/28/201519.9720.0019.9220.0014,943
5/28/201512.6312.6312.5112.5117,022
5/27/201519.4020.0219.4020.0038,840
5/27/201512.6912.6912.5812.6212,064
5/26/201519.1919.5419.1919.4436,668
5/26/201512.6512.7112.5112.7132,291
5/25/201512.5812.6312.5412.6316,721
5/22/201519.2619.6919.1919.3494,093
5/22/201512.6212.6312.4212.4235,641
  • Showing 1-100 of 2,369 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!