$18.07 -0.17 (%) Franklin Covey Co - NYSE

Jan. 30, 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
1/30/201518.0518.4117.9618.07124,283
1/30/201512.0812.1512.0012.0626,181
1/29/201518.1118.2817.9118.2426,830
1/29/201512.1512.1612.1012.1217,734
1/28/201518.3618.6118.0618.1931,277
1/28/201512.1812.1912.1512.165,367
1/27/201518.0318.6218.0318.3645,895
1/27/201512.1112.2312.1112.1515,822
1/26/201518.2118.4917.9518.3615,352
1/26/201512.2812.2812.0412.1715,337
1/23/201518.2718.6217.9918.5976,434
1/23/201512.1812.2512.1812.2016,176
1/22/201517.7718.4117.7318.3422,986
1/22/201512.2012.2012.1112.1621,607
1/21/201517.4617.9617.3917.8134,182
1/21/201512.3312.3312.1012.1242,600
1/20/201517.7417.7717.4517.5551,322
1/20/201512.3012.3412.2512.2518,242
1/19/201512.2212.4112.1412.4016,616
1/16/201517.1617.7216.6817.7053,598
1/16/201512.2212.2412.1512.1511,136
1/15/201518.0418.0417.1817.2555,344
1/15/201511.6012.2511.6012.1339,285
1/14/201517.9118.1817.7318.0121,442
1/14/201512.1312.1311.3111.8563,502
1/13/201517.8018.3417.8018.2080,927
1/13/201512.1012.1112.0012.1120,194
1/12/201518.4318.4617.5517.7658,269
1/12/201512.1312.1712.0112.0312,079
1/9/201519.1219.1818.4518.5042,634
1/9/201512.0812.2012.0712.0722,356
1/8/201518.7218.8818.5118.7926,769
1/8/201512.2112.2512.0512.0514,581
1/7/201518.5018.6118.4118.6024,279
1/7/201512.2812.3612.1312.139,073
1/6/201519.2519.2518.4718.5335,813
1/6/201512.4412.4912.2512.2820,689
1/5/201519.3919.9319.2519.2532,889
1/5/201512.3912.4412.3912.417,325
1/2/201519.3319.7019.0419.6030,590
1/2/201512.4812.4812.3212.3714,582
12/31/201419.6119.7319.2719.3613,765
12/31/201412.3712.4712.3712.406,879
12/30/201420.0820.0819.4619.538,927
12/30/201412.2812.3312.2212.2812,633
12/29/201419.5120.1019.5020.0011,828
12/29/201412.3212.3912.2612.356,034
12/26/201419.5319.5819.3119.546,391
12/24/201419.4519.6019.1819.455,140
12/24/201412.3812.5012.3812.502,711
12/23/201419.4019.6519.2519.4627,610
12/23/201412.2212.4512.2212.358,822
12/22/201419.1819.5319.1119.3726,799
12/22/201412.3612.5012.2512.2516,517
12/19/201419.5219.6119.1819.2847,334
12/19/201412.2412.4012.2412.3218,770
12/18/201419.3419.7519.0119.5829,237
12/18/201412.0412.2012.0212.1622,197
12/17/201419.0219.2518.7719.2443,105
12/17/201412.0512.0911.9111.9122,461
12/16/201418.8319.1018.8318.9517,495
12/16/201412.0012.0712.0012.0617,063
12/15/201418.9019.0918.7318.9221,013
12/15/201411.9912.0511.9512.0013,455
12/12/201418.5318.8718.3618.7234,211
12/12/201412.0012.0411.9612.0011,732
12/11/201419.0919.1118.6618.7261,295
12/11/201412.0512.0911.9911.9943,068
12/10/201419.4419.5419.0019.0528,888
12/10/201412.0512.1512.0212.0833,173
12/9/201419.0119.6018.6519.5621,784
12/9/201412.2612.2611.9512.0468,992
12/8/201419.7619.8919.0119.1015,875
12/8/201412.5712.6112.1612.3047,895
12/5/201419.9220.1919.7419.7639,707
12/5/201412.6312.6512.6112.6211,216
12/4/201420.1220.2419.8720.0122,977
12/4/201412.7712.7712.6312.7011,732
12/3/201419.1720.1019.1720.0740,508
12/3/201412.8512.9012.7312.7911,276
12/2/201418.9619.3118.8719.2813,176
12/2/201412.8312.8312.7012.8218,136
12/1/201418.6719.0018.6718.8717,530
12/1/201412.7812.7912.6712.7313,377
11/28/201418.9819.3418.8318.8823,838
11/28/201412.7612.8712.7212.7317,126
11/27/201412.8613.0412.7912.8415,270
11/26/201418.8919.1118.8019.0015,073
11/26/201412.9512.9812.8612.9011,318
11/25/201418.9419.0018.8018.9992,641
11/25/201412.9913.1512.9313.0129,248
11/24/201419.2719.4018.8519.0026,218
11/24/201413.0013.1212.9213.0412,098
11/21/201419.8519.8519.2719.3319,214
11/21/201412.9513.0012.9113.0017,072
11/20/201419.5319.6619.4019.5810,065
11/20/201412.9012.9512.8612.9311,044
11/19/201420.2120.2119.6119.6527,216
11/19/201412.8512.9312.8512.8913,352
11/18/201420.1520.2520.1020.2023,774
  • Showing 1-100 of 2,244 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center