FRANKLIN COVEY $13.94

up +0.02


18/6/2013 04:18 PM  |  NYSE : FC  |  Industries : Educational Services / Business Schools and Computer and Management Training
Type:

FC historical data

Date Open High Low Close Volume
6/18/2013 13.87 13.97 13.85 13.94 374
6/17/2013 14.24 14.24 13.84 13.92 433
6/14/2013 14.18 14.39 14.08 14.20 187
6/13/2013 13.95 14.23 13.94 14.18 81
6/12/2013 14.12 14.12 13.86 13.92 93
6/11/2013 13.97 14.23 13.77 14.00 109
6/10/2013 14.14 14.18 13.88 14.13 114
6/7/2013 14.24 14.31 13.96 14.15 228
6/6/2013 13.90 14.11 13.78 14.11 338
6/5/2013 13.98 14.09 13.82 13.85 104
6/4/2013 14.17 14.20 13.92 14.07 307
6/3/2013 13.91 14.28 13.85 14.12 736
5/31/2013 13.85 13.96 13.64 13.79 260
5/30/2013 13.82 14.00 13.82 13.92 99
5/29/2013 14.22 14.22 13.73 13.80 237
5/28/2013 14.15 14.31 14.03 14.30 775
5/24/2013 14.12 14.12 13.87 14.02 205
5/23/2013 13.75 14.17 13.75 14.17 223
5/22/2013 14.00 14.22 14.00 14.15 358
5/21/2013 14.01 14.17 13.92 14.03 150
5/20/2013 14.13 14.20 13.61 14.02 336
5/17/2013 14.23 14.23 13.76 14.14 304
5/16/2013 14.20 14.20 14.07 14.19 125
5/15/2013 14.19 14.25 14.00 14.21 152
5/14/2013 14.08 14.20 14.07 14.20 356
5/13/2013 13.91 14.20 13.85 14.10 222
5/10/2013 13.75 14.02 13.70 14.00 573
5/9/2013 13.92 13.97 13.68 13.71 74
5/8/2013 13.92 14.02 13.25 13.93 10263
5/7/2013 14.20 14.20 13.96 14.02 135
5/6/2013 14.19 14.25 14.00 14.22 390
5/3/2013 14.09 14.18 13.86 14.02 274
5/2/2013 13.62 14.02 13.54 13.96 274
5/1/2013 14.07 14.07 13.42 13.58 500
4/30/2013 13.26 14.14 13.10 14.08 1209
4/29/2013 13.35 13.45 13.21 13.27 233
4/26/2013 13.33 13.44 13.20 13.30 404
4/25/2013 13.66 13.66 13.09 13.41 549
4/24/2013 13.67 13.67 13.54 13.65 69
4/23/2013 13.75 13.75 13.39 13.64 140
4/22/2013 13.36 13.64 13.16 13.61 67
4/19/2013 13.34 13.50 13.13 13.39 311
4/18/2013 13.52 13.52 13.30 13.35 884
4/17/2013 13.57 13.57 13.47 13.50 323
4/16/2013 13.46 13.73 13.43 13.68 147
4/15/2013 13.89 13.99 13.30 13.40 346
4/12/2013 13.93 14.03 13.91 13.96 68
4/11/2013 14.04 14.06 13.88 14.00 73
4/10/2013 13.79 14.00 13.77 13.94 233
4/9/2013 13.60 13.83 13.48 13.80 398
4/8/2013 13.92 14.09 13.19 13.59 977
4/5/2013 14.16 14.16 13.53 13.90 531
4/4/2013 14.06 14.40 13.99 14.32 571
4/3/2013 14.00 14.10 13.99 14.00 551
4/2/2013 14.08 14.26 13.95 13.98 230
4/1/2013 14.54 14.54 13.79 14.04 322
3/28/2013 14.37 14.60 14.27 14.53 571
3/27/2013 14.29 14.40 14.20 14.37 84
3/26/2013 14.17 14.50 13.96 14.46 164
3/25/2013 14.03 14.16 13.90 14.07 174
3/22/2013 14.02 14.02 13.80 13.94 84
3/21/2013 14.21 14.21 13.75 14.00 215
3/20/2013 14.33 14.33 13.95 14.29 184
3/19/2013 14.25 14.36 14.02 14.27 184
3/18/2013 13.99 14.33 13.66 14.20 232
3/15/2013 14.06 14.23 14.00 14.14 837
3/14/2013 13.87 14.10 13.79 14.05 157
3/13/2013 13.81 13.82 13.70 13.81 195
3/12/2013 13.72 13.94 13.71 13.81 140
3/11/2013 13.79 13.88 13.65 13.72 148
3/8/2013 14.20 14.20 13.87 13.90 353
3/7/2013 14.25 14.25 13.96 14.00 466
3/6/2013 14.34 14.34 14.10 14.20 75
3/5/2013 14.13 14.20 13.95 14.18 177
3/4/2013 13.91 14.09 13.77 14.07 145
3/1/2013 13.52 14.10 13.42 13.91 174
2/28/2013 13.63 13.89 13.63 13.82 93
2/27/2013 13.34 13.79 13.34 13.63 119
2/26/2013 13.34 13.43 13.25 13.34 513
2/25/2013 13.76 13.76 13.28 13.30 182
2/22/2013 13.82 13.82 13.44 13.68 132
2/21/2013 13.70 13.90 13.60 13.70 164
2/20/2013 14.14 14.24 13.73 13.74 195
2/19/2013 14.43 14.45 13.96 14.12 202
2/15/2013 14.50 14.50 14.28 14.45 185
2/14/2013 14.06 14.50 13.96 14.49 192
2/13/2013 14.20 14.20 14.05 14.15 110
2/12/2013 13.98 14.20 13.69 14.14 348
2/11/2013 14.08 14.08 13.91 13.99 49
2/8/2013 14.12 14.12 13.90 14.10 289
2/7/2013 14.05 14.13 13.95 14.07 109
2/6/2013 14.15 14.18 13.81 14.08 170
2/5/2013 14.20 14.28 14.13 14.26 269
2/4/2013 13.99 14.18 13.99 14.15 436
2/1/2013 13.94 14.17 13.84 14.08 394
1/31/2013 13.84 13.94 13.72 13.88 196
1/30/2013 13.73 13.97 13.56 13.86 145
1/29/2013 13.45 13.79 13.45 13.79 259
1/28/2013 13.03 13.50 13.01 13.43 317
1/25/2013 13.16 13.25 12.97 13.04 203
Marketplace
Trading Center