Skip to main content

Franklin Covey Company (NY: FC )

39.81 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.34 15.56 15.17 15.30 77,736 -0.01(-0.07%)
May 27, 2016 15.21 15.31 15.31 15.31 9,700 +0.09(+0.59%)
May 26, 2016 15.04 15.36 15.02 15.22 29,200 +0.08(+0.53%)
May 25, 2016 15.33 15.66 14.83 15.14 28,432 +0.05(+0.33%)
May 24, 2016 14.60 15.21 14.34 15.09 34,061 +0.64(+4.43%)
May 23, 2016 15.01 15.03 14.44 14.45 22,761 -0.55(-3.67%)
May 20, 2016 15.33 15.38 14.90 15.00 50,023 -0.25(-1.64%)
May 19, 2016 15.62 15.62 15.12 15.25 24,398 -0.39(-2.49%)
May 18, 2016 15.61 15.89 15.59 15.64 31,740 +0.00(+0.00%)
May 17, 2016 15.94 16.07 15.49 15.64 38,340 -0.28(-1.76%)
May 16, 2016 15.66 16.07 15.66 15.92 44,921 +0.05(+0.32%)
May 13, 2016 15.86 16.04 15.81 15.87 56,043 -0.12(-0.75%)
May 12, 2016 16.13 16.15 15.81 15.99 28,205 -0.14(-0.87%)
May 11, 2016 16.21 16.41 16.07 16.13 23,487 -0.19(-1.16%)
May 10, 2016 16.35 16.50 16.17 16.32 33,286 +0.00(+0.00%)
May 09, 2016 16.07 16.42 15.57 16.32 17,811 +0.21(+1.30%)
May 06, 2016 16.47 16.59 15.95 16.11 96,484 -0.38(-2.30%)
May 05, 2016 16.66 16.77 16.41 16.49 53,490 -0.26(-1.55%)
May 04, 2016 17.00 17.00 16.47 16.75 45,253 -0.18(-1.06%)
May 03, 2016 16.68 17.09 16.12 16.93 52,795 +0.18(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.