Indicators

Franklin Covey Company (NY: FC )

35.83 -0.23 (-0.64%)

Streaming Delayed Price Updated: 2:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.39	15.56	15.18	15.33	20,829	-0.17(-1.10%)
Nov 27, 2015	15.41	15.56	15.20	15.50	11,721	+0.24(+1.57%)
Nov 25, 2015	15.05	15.26	15.26	15.26	25,400	+0.32(+2.14%)
Nov 24, 2015	14.71	14.97	14.53	14.94	20,438	+0.12(+0.81%)
Nov 23, 2015	14.74	14.93	14.65	14.82	17,614	-0.04(-0.27%)
Nov 20, 2015	14.85	15.03	14.72	14.86	33,565	+0.11(+0.75%)
Nov 19, 2015	14.81	14.85	14.50	14.75	17,401	-0.01(-0.07%)
Nov 18, 2015	14.46	14.79	14.39	14.76	23,538	+0.40(+2.79%)
Nov 17, 2015	14.22	14.73	14.20	14.36	93,794	+0.08(+0.56%)
Nov 16, 2015	14.28	14.45	14.15	14.28	58,505	+0.02(+0.14%)
Nov 13, 2015	14.30	14.61	14.20	14.26	55,190	-0.16(-1.11%)
Nov 12, 2015	14.75	14.75	14.29	14.42	37,322	-0.42(-2.83%)
Nov 11, 2015	14.59	14.87	14.58	14.84	40,726	+0.33(+2.27%)
Nov 10, 2015	14.26	14.52	14.18	14.51	28,527	+0.41(+2.91%)
Nov 09, 2015	14.06	14.26	13.96	14.10	60,553	+0.00(+0.00%)
Nov 06, 2015	14.00	14.10	13.77	14.10	94,264	+0.05(+0.36%)
Nov 05, 2015	14.00	14.61	13.87	14.05	167,776	-1.79(-11.30%)
Nov 04, 2015	16.35	16.54	15.49	15.84	147,429	-0.36(-2.22%)
Nov 03, 2015	17.63	17.81	16.19	16.20	83,943	-1.51(-8.53%)

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.