Franklin Covey Company Historical Stock Prices

FC 
$19
*  
0.10
0.53%
Get FC Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading FC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  18.45  19.10  18.34  19 53,983
10/22/2014 19 19.1 18.34 19 53,983
10/21/2014 19.02 19.02 18.8 18.9 27,690
10/20/2014 18.91 19.05 18.65 19.01 26,981
10/17/2014 19.37 19.37 18.78 18.92 32,427
10/16/2014 18.88 19.58 18.88 19.09 33,279
10/15/2014 18.98 19.25 18.7 19.07 41,504
10/14/2014 19.19 19.24 18.73 19.11 46,726
10/13/2014 18.94 19.19 18.64 18.93 24,477
10/10/2014 18.34 19.2 18.27 18.85 77,442
10/09/2014 18.95 18.95 18.28 18.5 30,607
10/08/2014 18.47 19 18.37 18.95 22,981
10/07/2014 18.82 18.82 18.27 18.51 20,977
10/06/2014 19.41 19.41 18.84 18.91 12,431
10/03/2014 19.44 19.55 19.13 19.2 45,514
10/02/2014 19.04 19.08 18.63 19.02 16,472
10/01/2014 19.61 19.63 18.62 18.72 35,033
09/30/2014 19.36 19.97 19.36 19.59 59,431
09/29/2014 19.8 19.8 19.27 19.56 16,276
09/26/2014 19.55 19.79 19.5 19.72 12,387
09/25/2014 19.19 19.67 19.19 19.54 27,083
09/24/2014 19.295 19.6299 19.28 19.59 27,709
09/23/2014 19.26 19.36 19.08 19.24 25,918
09/22/2014 19.24 19.49 18.86 19.27 27,657
09/19/2014 19.2 19.99 18.908 19.39 96,369
09/18/2014 19.13 19.24 18.99 19.16 22,404
09/17/2014 19.13 19.49 19.0101 19.12 26,460
09/16/2014 18.51 19.32 18.51 19.16 44,570
09/15/2014 18.51 18.65 18.49 18.52 45,030
09/12/2014 18.5 18.5 18.31 18.44 32,270
09/11/2014 18.8 18.93 18.5 18.52 46,620
09/10/2014 18.95 18.955 18.75 18.84 74,443
09/09/2014 18.77 18.94 18.71 18.9 29,326
09/08/2014 19.18 19.4 18.76 18.8 31,837
09/05/2014 18.78 19.19 18.74 19.07 29,908
09/04/2014 19.03 19.15 18.78 18.87 32,223
09/03/2014 19.02 19.23 18.92 19.02 28,067
09/02/2014 19.04 19.06 18.98 19 16,176
08/29/2014 19 19.09 18.97 19.07 12,000
08/28/2014 19.08 19.16 18.99 19.02 5,319
08/27/2014 19.3 19.36 19 19.33 15,609
08/26/2014 18.94 19.31 18.875 19.23 34,910
08/25/2014 19.4 19.46 18.95 19.01 18,060
08/22/2014 19.26 19.57 19.25 19.31 12,103
08/21/2014 19.18 19.26 19.11 19.26 21,688
08/20/2014 19.1 19.31 19.1 19.29 15,458
08/19/2014 19.24 19.59 18.94 19.43 15,192
08/18/2014 19.21 19.34 19.01 19.3 21,572
08/15/2014 19.56 19.56 18.87 19.02 31,366
08/14/2014 19.6 19.66 19.34 19.34 13,388
08/13/2014 19.22 19.54 19.16 19.49 17,138
08/12/2014 19.59 19.6 19.05 19.25 29,932
08/11/2014 19.5 19.9 19.47 19.71 34,543
08/08/2014 19.1 19.42 18.96 19.36 10,912
08/07/2014 19.13 19.3404 19.06 19.14 25,253
08/06/2014 19.05 19.22 18.91 19.11 32,852
08/05/2014 18.91 19.08 18.68 19.05 54,424
08/04/2014 18.96 19.1 18.86 19.02 27,976
08/01/2014 18.95 19.09 18.76 18.93 23,947
07/31/2014 18.9 19.01 18.8 18.86 40,557
07/30/2014 18.93 19.12 18.93 19.11 12,164
07/29/2014 18.84 18.97 18.72 18.86 38,388
07/28/2014 19.02 19.02 18.73 18.8 15,168
07/25/2014 18.78 19.01 18.76 18.91 38,596
07/24/2014 19.15 19.35 18.96 18.97 22,053
07/23/2014 19.31 19.31 18.93 19.02 10,547
07/22/2014 19.31 19.49 19.23 19.35 9,511
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?