$18.90 -0.11 (%) Franklin Covey Co - NYSE

Oct. 21, 2014 | 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
10/21/201419.0219.0218.8018.9027,690
10/21/201412.6012.7612.5712.6727,392
10/20/201418.9119.0518.6519.0126,981
10/20/201412.5012.6212.5012.5117,613
10/17/201419.3719.3718.7818.9232,427
10/17/201412.5512.6912.5312.5316,475
10/16/201418.8819.5818.8819.0933,279
10/16/201412.4112.5512.4112.4615,890
10/15/201418.9819.2518.7019.0741,504
10/15/201412.4912.5912.3012.4147,006
10/14/201419.1919.2418.7319.1146,726
10/14/201412.6012.6312.5012.589,659
10/13/201418.9419.1918.6418.9324,477
10/10/201418.3419.2018.2718.8577,442
10/10/201412.6412.6912.5512.6320,901
10/9/201418.9518.9518.2818.5030,607
10/9/201412.7612.8112.6112.6621,442
10/8/201418.4719.0018.3718.9522,981
10/8/201412.8012.8112.7512.7527,336
10/7/201418.8218.8218.2718.5120,977
10/7/201412.7412.8212.7412.8031,259
10/6/201419.4119.4118.8418.9112,431
10/6/201412.6012.8512.6012.7733,152
10/3/201419.4419.5519.1319.2045,514
10/3/201412.5812.6412.5212.6411,801
10/2/201419.0419.0818.6319.0216,472
10/2/201412.5512.6112.5512.5834,162
10/1/201419.6119.6318.6218.7235,033
10/1/201412.4512.6012.4512.6012,425
9/30/201419.3619.9719.3619.5959,431
9/30/201412.3012.4412.2912.4011,463
9/29/201419.8019.8019.2719.5616,276
9/29/201412.4012.4412.1212.3118,096
9/26/201419.5519.7919.5019.7212,387
9/26/201412.5012.5212.3312.4632,958
9/25/201419.1919.6719.1919.5427,083
9/25/201412.5012.5912.5012.5311,895
9/24/201419.3019.6319.2819.5927,709
9/24/201412.6012.6112.5012.509,872
9/23/201419.2619.3619.0819.2425,918
9/23/201412.6412.6612.5712.5821,731
9/22/201419.2419.4918.8619.2727,657
9/22/201412.6912.7212.6212.6421,752
9/19/201419.2019.9918.9119.3996,369
9/19/201412.7012.7312.6212.6925,449
9/18/201419.1319.2418.9919.1622,404
9/18/201412.5712.6912.5512.6516,458
9/17/201419.1319.4919.0119.1226,460
9/17/201412.5012.5812.5012.5414,273
9/16/201418.5119.3218.5119.1644,570
9/16/201412.6312.6312.4612.5034,061
9/15/201418.5118.6518.4918.5245,030
9/15/201412.7112.7112.6412.6515,243
9/12/201418.5018.5018.3118.4432,270
9/12/201412.7512.7612.7012.716,249
9/11/201418.8018.9318.5018.5246,620
9/11/201412.6712.7912.6712.7917,879
9/10/201418.9518.9618.7518.8474,443
9/10/201412.6412.7612.6412.6420,076
9/9/201418.7718.9418.7118.9029,326
9/9/201412.6112.7312.6112.6318,652
9/8/201419.1819.4018.7618.8031,837
9/8/201412.7012.7312.6212.6544,355
9/5/201418.7819.1918.7419.0729,908
9/5/201412.7912.7912.7212.7225,582
9/4/201419.0319.1518.7818.8732,223
9/4/201412.8912.8912.7012.7034,422
9/3/201419.0219.2318.9219.0228,067
9/3/201412.6912.9212.6912.9214,379
9/2/201419.0419.0618.9819.0016,176
9/2/201412.6512.7212.6512.6722,853
8/29/201419.0019.0918.9719.0712,000
8/29/201412.6312.6712.6112.679,305
8/28/201419.0819.1618.9919.025,319
8/28/201412.7612.7612.6112.627,998
8/27/201419.3019.3619.0019.3315,609
8/27/201412.7112.8612.6712.697,694
8/26/201418.9419.3118.8819.2334,910
8/26/201412.7112.8612.6812.7228,606
8/25/201419.4019.4618.9519.0118,060
8/25/201412.7312.7312.5912.6433,921
8/22/201419.2619.5719.2519.3112,103
8/22/201412.6612.7212.6412.7116,101
8/21/201419.1819.2619.1119.2621,688
8/21/201412.6012.6912.5912.6616,833
8/20/201419.1019.3119.1019.2915,458
8/20/201412.5712.6212.5712.6112,316
8/19/201419.2419.5918.9419.4315,192
8/19/201412.5312.6412.5312.6418,838
8/18/201419.2119.3419.0119.3021,572
8/18/201412.6012.6312.5412.5817,400
8/15/201419.5619.5618.8719.0231,366
8/15/201412.5212.5812.4812.5615,074
8/14/201419.6019.6619.3419.3413,388
8/14/201412.5712.6112.4912.5527,260
8/13/201419.2219.5419.1619.4917,138
8/13/201412.5812.6312.5112.6322,091
8/12/201419.5919.6019.0519.2529,932
8/12/201412.5112.5512.4512.5225,972
8/11/201419.5019.9019.4719.7134,543
  • Showing 1-100 of 2,174 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center