$17.66 -2.46 (%) Franklin Covey Co - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 2,349 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!