$19.00 +0.01 (%) Franklin Covey Co - NYSE

Nov. 26, 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
11/26/201418.8919.1118.8019.0015,073
11/26/201412.9512.9812.8612.9011,318
11/25/201418.9419.0018.8018.9992,641
11/25/201412.9913.1512.9313.0129,248
11/24/201419.2719.4018.8519.0026,218
11/24/201413.0013.0312.9213.0412,098
11/21/201419.8519.8519.2719.3319,214
11/21/201412.9513.0012.9113.0017,072
11/20/201419.5319.6619.4019.5810,065
11/20/201412.9012.9512.8612.9311,044
11/19/201420.2120.2119.6119.6527,216
11/19/201412.8512.9312.8512.8913,352
11/18/201420.1520.2520.1020.2023,774
11/18/201412.8912.8912.8312.8317,341
11/17/201419.9520.1419.8620.1015,202
11/17/201412.8412.8812.8212.8522,881
11/14/201420.0120.3319.9520.0012,473
11/14/201412.9112.9412.8512.8519,342
11/13/201419.8620.1219.8420.0635,664
11/13/201412.8312.8912.8112.8919,971
11/12/201419.3119.8319.1819.7933,642
11/12/201412.8912.8912.8012.8420,662
11/11/201419.1419.2318.9019.1733,463
11/11/201412.8012.9312.8012.8510,378
11/10/201420.0220.0219.0719.1558,900
11/10/201413.0213.0212.7512.7619,091
11/7/201420.0920.2019.7019.9779,225
11/7/201412.9512.9612.8312.859,937
11/6/201419.8020.0119.3619.9923,259
11/6/201412.9112.9712.8312.9515,067
11/5/201419.9519.9719.6219.8816,806
11/5/201412.9613.2512.9012.9011,117
11/4/201419.6120.0219.2219.8615,374
11/4/201412.8712.9412.8212.904,975
11/3/201419.5619.7619.5019.7334,517
11/3/201412.8012.9312.8012.8714,419
10/31/201419.5019.7519.3819.6152,529
10/31/201412.8612.8612.7512.7822,803
10/30/201419.0419.2518.8319.2273,272
10/30/201412.6812.8512.6812.8510,712
10/29/201418.9719.1518.9219.0139,600
10/29/201412.7812.8012.6912.7412,756
10/28/201418.9219.0718.8619.0060,374
10/28/201412.7912.8712.7512.8622,427
10/27/201418.8018.9818.7918.9610,672
10/27/201412.8012.8412.7912.8021,776
10/24/201418.9118.9218.7918.8812,189
10/24/201412.7012.8412.7012.7929,032
10/23/201419.0219.1018.8318.9617,997
10/23/201412.7012.7712.7012.7716,465
10/22/201419.0019.1018.3419.0053,983
10/22/201412.7212.7512.6812.738,207
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
  • Showing 1-100 of 2,200 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center