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 (%)
Aug 31, 2015 16.70 17.10 16.54 16.73 44,474 -0.07(-0.42%)
Aug 28, 2015 16.48 17.09 16.48 16.80 28,498 +0.21(+1.27%)
Aug 27, 2015 16.96 16.96 16.38 16.59 28,104 -0.28(-1.66%)
Aug 26, 2015 16.50 16.95 16.03 16.87 42,154 +0.63(+3.88%)
Aug 25, 2015 16.57 16.64 16.14 16.24 38,455 +0.03(+0.19%)
Aug 24, 2015 14.67 16.49 14.39 16.21 63,121 +0.12(+0.75%)
Aug 21, 2015 15.59 16.24 15.34 16.09 177,439 +0.13(+0.81%)
Aug 20, 2015 16.22 16.27 15.90 15.96 108,042 -0.31(-1.91%)
Aug 19, 2015 16.27 16.38 16.23 16.27 78,162 -0.14(-0.85%)
Aug 18, 2015 16.63 16.63 16.26 16.41 33,520 -0.18(-1.08%)
Aug 17, 2015 16.66 16.72 16.37 16.59 35,853 -0.21(-1.25%)
Aug 14, 2015 16.34 16.86 16.34 16.80 72,356 +0.31(+1.88%)
Aug 13, 2015 16.88 16.92 16.47 16.49 34,724 -0.41(-2.43%)
Aug 12, 2015 17.29 17.29 16.70 16.90 69,622 -0.19(-1.11%)
Aug 11, 2015 17.27 17.35 17.12 17.09 33,627 -0.34(-1.95%)
Aug 10, 2015 17.50 17.70 17.34 17.43 38,030 -0.03(-0.17%)
Aug 07, 2015 17.52 17.61 17.35 17.46 29,292 -0.18(-1.02%)
Aug 06, 2015 17.84 17.95 17.46 17.64 39,119 -0.20(-1.12%)
Aug 05, 2015 17.81 18.09 17.67 17.84 29,422 +0.01(+0.06%)
Aug 04, 2015 18.11 18.29 17.56 17.83 95,293 -0.25(-1.38%)
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.