Franklin Covey Co $18.86

down -0.25


31/7/2014 04:02 PM  |  NYSE : FC  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
7/31/201418.9019.0118.8018.8639,681
7/31/201412.5712.6312.5712.6027,274
7/30/201418.9319.1218.9319.1112,164
7/30/201412.6712.6712.6012.6524,836
7/29/201418.8418.9718.7218.8638,388
7/29/201412.6812.6912.5012.6944,427
7/28/201419.0219.0218.7318.8015,168
7/28/201412.7012.7312.7012.7034,011
7/25/201418.7819.0118.7618.9138,596
7/25/201412.6012.6912.5512.6861,026
7/24/201419.1519.3518.9618.9722,053
7/24/201412.5712.6512.5712.6421,451
7/23/201419.3119.3118.9319.0210,547
7/23/201412.5512.5812.5212.5621,974
7/22/201419.3119.4919.2319.359,511
7/22/201412.5612.5712.4512.5624,161
7/21/201419.2019.3918.6819.2440,962
7/21/201412.5312.5312.4512.457,684
7/18/201418.9519.3918.9519.3523,559
7/18/201412.5512.5712.4512.5020,249
7/17/201419.4419.5718.9719.0433,749
7/17/201412.6012.6312.5012.5016,000
7/16/201419.7120.0119.4519.6028,169
7/16/201412.5212.5712.4212.5724,806
7/15/201419.7519.7919.6019.6731,685
7/15/201412.4012.5212.3812.4713,995
7/14/201419.7419.9919.5819.7127,933
7/14/201412.3812.5012.3812.4217,887
7/11/201419.5019.7519.4919.5833,113
7/11/201412.4512.4512.4012.4028,158
7/10/201419.3119.5119.2519.4653,465
7/10/201412.4712.4712.3812.405,915
7/9/201419.5719.6819.4619.5131,201
7/9/201412.4212.4812.3712.4416,439
7/8/201419.8519.8519.5419.5525,326
7/8/201412.3212.4112.2612.4116,356
7/7/201420.0120.1319.8319.9174,831
7/7/201412.3012.4012.3012.3010,675
7/4/201412.3712.3712.2612.366,217
7/3/201420.2320.2320.0020.1345,397
7/3/201412.2712.3312.2712.2911,840
7/2/201420.1520.5220.0020.2072,402
7/2/201412.3712.3712.2212.3022,982
7/1/201420.5020.5820.0420.1348,638
6/30/201420.0220.3119.9020.1362,197
6/30/201412.3012.3812.2812.376,609
6/27/201420.3720.5419.8620.03196,513
6/27/201412.3412.3712.1612.3721,439
6/26/201420.5720.7120.3920.6021,293
6/26/201412.3012.4312.3012.425,704
6/25/201420.7720.7720.4020.5875,383
6/25/201412.3012.4112.2512.4127,278
6/24/201420.8921.1020.7920.9038,807
6/24/201412.4012.4412.2512.3632,052
6/23/201421.2021.2020.7421.0046,524
6/23/201412.4712.4712.2912.3739,071
6/20/201421.4521.4521.0721.1771,301
6/20/201412.5212.6012.4712.5126,413
6/19/201421.2121.6021.2121.3918,285
6/19/201412.4612.5912.4612.5916,717
6/18/201421.5121.7121.2821.4017,826
6/18/201412.5212.5212.3312.4336,452
6/17/201421.7021.9021.4421.5937,463
6/17/201412.4112.5512.4112.5225,742
6/16/201421.7621.9321.6621.7313,496
6/16/201412.4112.4512.3512.3512,544
6/13/201422.0422.0921.6121.8719,630
6/13/201412.3512.4512.3012.4028,208
6/12/201421.5322.0721.5322.0223,557
6/12/201412.2512.3212.2512.3022,840
6/11/201422.0922.1221.6221.8925,120
6/11/201412.3512.4112.2212.2240,740
6/10/201421.9422.2121.8722.1311,350
6/10/201412.3712.4312.3512.3522,740
6/9/201422.0622.5221.8322.0839,410
6/9/201412.3612.4012.3212.3620,133
6/6/201422.6422.7522.3622.5029,129
6/6/201412.3812.4012.3012.4011,210
6/5/201422.2922.7421.8822.7453,257
6/5/201412.3012.3612.2712.3633,441
6/4/201421.6522.1221.4222.1228,431
6/4/201412.2612.2812.2512.2519,590
6/3/201421.6921.9121.5921.8026,102
6/3/201412.2512.2912.2412.2717,523
6/2/201421.6821.8721.5121.7737,232
6/2/201412.3912.3912.2312.2719,365
5/30/201421.7021.9321.5521.7546,033
5/30/201412.2612.3412.2312.3427,904
5/29/201421.5821.7221.3821.5913,826
5/29/201412.2412.2812.2312.2621,389
5/28/201421.2921.5321.2321.5137,392
5/28/201412.2312.3312.2012.2814,503
5/27/201421.3821.5021.2821.4234,646
5/27/201412.2012.2512.1912.2433,376
5/26/201412.2212.2612.1912.2131,805
5/23/201421.1821.3120.8321.1516,745
5/23/201412.1512.2012.1412.2016,998
5/22/201420.8121.2820.7821.0913,220
5/22/201412.1212.1812.1012.1522,160
5/21/201421.1721.1720.7120.7813,896
Trading Center