$16.47 -0.60 (%) Franklin Covey Co - NYSE

Feb. 5, 2016 | 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
2/5/201616.9717.0516.4716.4733,763
2/5/201612.9012.9012.8012.8516,815
2/4/201616.6917.1716.6917.0727,680
2/4/201612.9012.9012.8512.9019,535
2/3/201617.3817.3816.6516.7198,201
2/3/201612.8912.9812.8612.9420,712
2/2/201617.1717.3317.0417.2828,097
2/2/201612.8612.9012.8612.8915,508
2/1/201617.5417.6317.3217.3826,213
2/1/201612.9012.9612.7612.8936,065
1/29/201617.3417.7117.2517.7166,816
1/29/201612.9012.9712.8812.9422,151
1/28/201617.3317.4417.2017.2448,292
1/28/201612.8312.9312.8012.9032,607
1/27/201617.6517.9417.1417.2069,576
1/27/201612.7512.8812.7512.7619,763
1/26/201617.3918.0617.3217.6263,627
1/26/201612.8512.8712.7812.7817,662
1/25/201617.8618.1817.2817.3636,639
1/25/201612.8512.8712.7612.8025,409
1/22/201617.5617.9817.2717.98118,683
1/22/201612.6012.9412.6012.8844,064
1/21/201617.7417.8517.3417.4257,099
1/21/201612.4012.8012.4012.5927,895
1/20/201617.3517.8817.0517.7058,456
1/20/201612.5112.5512.2912.3622,543
1/19/201617.9818.2417.4117.5176,400
1/19/201612.3912.5212.3912.5123,509
1/18/201612.2612.3612.0512.3043,867
1/15/201617.6917.8917.3417.8336,634
1/15/201612.6812.6812.3112.3244,654
1/14/201616.7618.2816.7618.0963,077
1/14/201612.7412.7512.6412.6423,091
1/13/201616.5117.1016.3516.67126,055
1/13/201612.6512.8512.6512.8331,775
1/12/201617.3117.4016.9517.11340,133
1/12/201612.6712.8612.6412.6817,647
1/11/201617.1517.4017.0717.1393,999
1/11/201612.7612.8312.6712.6923,131
1/8/201616.6217.2716.6216.9361,959
1/8/201612.6912.7912.6512.7610,335
1/7/201616.6016.7716.5916.6555,825
1/7/201612.7512.9312.7012.7539,255
1/6/201616.5616.7516.5616.6840,482
1/6/201612.7912.8512.7112.7518,107
1/5/201616.8616.8616.6016.7631,039
1/5/201612.7912.9812.7312.7919,670
1/4/201616.5216.7716.5216.7566,217
1/4/201612.7512.9812.6312.7816,092
12/31/201516.8616.8816.7116.7429,309
12/31/201512.7212.8012.6612.665,507
12/30/201516.7617.0016.7516.8628,060
12/30/201512.9012.9012.6512.664,930
12/29/201516.7917.0016.7116.9223,876
12/29/201513.0513.1012.9512.9625,514
12/28/201516.5316.7616.5316.7233,297
12/24/201516.5716.7616.5316.5411,639
12/24/201512.9613.1012.9113.0012,587
12/23/201516.4616.6316.4316.5532,544
12/23/201512.9113.1012.8913.0323,839
12/22/201516.2016.6016.1616.50185,328
12/22/201513.0113.0512.8513.0130,281
12/21/201516.1016.3116.0816.1529,024
12/21/201513.1013.1312.8613.0150,164
12/18/201516.1316.2016.0316.05109,425
12/18/201512.8813.2512.8112.9754,473
12/17/201516.3616.3716.1516.2053,688
12/17/201512.8512.9612.6612.9649,653
12/16/201516.3416.4916.2416.2683,946
12/16/201512.7512.9112.6512.8537,419
12/15/201516.5516.6216.2716.3461,230
12/15/201512.6312.8012.4712.6938,625
12/14/201516.2416.4916.2416.2950,299
12/14/201512.7512.8012.5512.6543,651
12/11/201516.1216.4116.1216.1840,462
12/11/201512.8712.9812.7012.7232,909
12/10/201516.2516.4716.2416.3460,380
12/10/201512.8112.9112.6812.8934,903
12/9/201515.7616.6015.7616.22102,067
12/9/201512.7612.8312.7112.760
12/8/201514.5014.6314.3614.4610,023
12/8/201512.6212.7812.6212.7722,590
12/7/201514.9215.0214.3814.5519,228
12/7/201512.7012.7912.5812.7940,838
12/4/201515.0015.1614.9315.0130,565
12/4/201512.6412.8012.6012.800
12/3/201515.4015.4214.9815.0122,180
12/3/201512.7512.7812.6112.660
12/2/201515.4615.4615.1915.2811,437
12/2/201512.5712.7812.5712.728,070
12/1/201515.4315.5015.1115.4416,332
12/1/201512.7712.7712.5612.6118,010
11/30/201515.3915.5615.1815.3320,829
11/30/201512.6012.8212.5212.5940,564
11/27/201515.4115.5615.2015.5011,721
11/27/201512.7612.7612.6512.6726,027
11/26/201512.8112.8812.6512.6618,498
11/25/201515.0515.3414.8415.2625,359
11/25/201512.5012.9312.5012.7465,101
11/24/201514.7114.9714.5314.9420,438
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center