$16.75 +0.10 (%) Franklin Covey Co - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FC historical data

Date Open High Low Close Volume
7/27/201616.8417.1216.5516.6572,358
7/27/201613.8213.8513.5713.6934,266
7/26/201616.4417.5316.3216.8483,740
7/26/201613.8213.9113.7513.8631,026
7/25/201616.4616.8416.3416.4017,608
7/25/201613.8213.9413.7613.8634,987
7/22/201616.2516.6116.1616.5432,051
7/22/201613.8113.9013.7113.7936,476
7/21/201616.3616.7516.1916.3116,508
7/21/201613.9313.9313.6713.7935,814
7/20/201616.3016.6816.0516.3743,564
7/20/201613.9713.9913.8613.8938,668
7/19/201616.3416.6716.2216.2336,533
7/19/201613.9214.0413.9113.9851,326
7/18/201615.9416.5115.9416.45186,604
7/18/201613.8913.9713.8813.9533,350
7/15/201616.0316.1015.7815.97170,915
7/15/201613.8613.8713.7513.8729,411
7/14/201615.7616.3515.6915.9055,256
7/14/201613.8413.8913.7513.8127,925
7/13/201615.4815.7415.3815.6767,255
7/13/201613.8213.8313.7313.7838,270
7/12/201615.4815.6115.3415.4230,916
7/12/201613.7013.8313.7013.8225,592
7/11/201614.8815.5014.8715.33171,266
7/11/201613.7313.8013.7113.7515,850
7/8/201614.4514.9814.4514.86270,165
7/8/201613.7413.9013.7013.7519,394
7/7/201614.1614.3414.0214.3185,003
7/7/201613.7413.7813.6613.7115,457
7/6/201614.2214.3314.0414.1026,558
7/6/201613.7613.7613.6513.6714,752
7/5/201614.2514.4013.9614.2485,955
7/5/201613.7513.7913.7313.7312,597
7/4/201613.6713.7813.6713.7315,617
7/1/201613.4514.5313.4513.86172,499
6/30/201614.7215.3314.7115.3350,523
6/30/201613.7113.7913.7013.7621,057
6/29/201614.4814.6314.3614.4817,305
6/29/201613.6413.7613.6013.7030,218
6/28/201614.6314.8014.3214.3526,323
6/28/201613.5013.6813.5013.6336,550
6/27/201614.6714.7314.2714.4927,679
6/27/201613.6213.6513.4713.5134,141
6/24/201615.2515.2514.8914.91240,709
6/24/201613.4113.6813.3213.6142,775
6/23/201615.9516.0815.7615.8526,828
6/23/201613.5813.6213.5213.6216,162
6/22/201616.0516.0515.7115.8322,722
6/22/201613.5613.5913.5013.5139,450
6/21/201615.8715.9915.5115.9716,779
6/21/201613.4913.5813.4213.5438,647
6/20/201615.2915.9715.1715.8517,556
6/20/201613.5013.7013.3513.4561,810
6/17/201615.0515.2414.8015.1476,988
6/17/201613.4713.5213.4213.4615,022
6/16/201615.1015.1014.6315.0119,481
6/16/201613.5413.5413.4313.4617,262
6/15/201615.1515.3514.9715.1313,222
6/15/201613.3413.5513.3313.5033,882
6/14/201615.2615.4214.6315.0346,070
6/14/201613.3413.3413.3113.3336,516
6/13/201615.2915.4515.1215.3516,705
6/13/201613.3213.3413.2813.3023,827
6/10/201615.3315.4715.2115.2818,675
6/10/201613.3813.4013.2613.3022,890
6/9/201615.4815.5515.3315.5111,400
6/9/201613.3813.3913.2913.3733,602
6/8/201615.3815.6415.3015.4523,578
6/8/201613.4013.4413.3113.3522,132
6/7/201615.3315.4515.3015.3618,275
6/7/201613.4713.4713.3713.4526,861
6/6/201615.4015.6515.3515.537,292
6/6/201613.5013.5013.3513.4948,119
6/3/201615.9716.1915.5515.6017,756
6/3/201613.4713.5013.4013.4933,333
6/2/201615.4616.0215.4615.9620,154
6/2/201613.4013.5013.3813.4839,374
6/1/201615.1715.5415.1715.3822,614
6/1/201613.3813.4013.3413.3921,160
5/31/201615.3415.5615.1715.3077,736
5/31/201613.3413.4013.3013.3628,662
5/30/201613.3913.4013.3013.3031,122
5/27/201615.2115.6515.2115.319,742
5/27/201613.3213.4613.2713.3528,945
5/26/201615.0415.3615.0215.2229,200
5/26/201613.2013.4013.2013.3559,246
5/25/201615.3315.6614.8315.1428,432
5/25/201613.1213.2513.1013.2339,609
5/24/201614.6015.2114.3415.0934,061
5/24/201613.1113.1413.1113.1422,189
5/23/201615.0115.0314.4414.4522,761
5/20/201615.3315.3814.9015.0050,023
5/20/201613.0413.1113.0413.1124,521
5/19/201615.6215.6215.1215.2524,398
5/19/201612.9713.1012.9713.0814,505
5/18/201615.6115.8915.5915.6431,740
5/18/201612.9513.0512.9512.9527,349
5/17/201615.9416.0715.4915.6438,340
5/17/201613.1213.1212.9713.0064,811
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center