Franklin Covey Company Historical Stock Prices

FC 
$19.51
*  
0.04
0.2%
Get FC Alerts
*Delayed - data as of Jul. 9, 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 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.70  19.68  19.46  19.51 31,201
07/08/2014 19.85 19.85 19.54 19.55 25,326
07/07/2014 20.01 20.1287 19.83 19.91 74,831
07/03/2014 20.23 20.23 20 20.13 45,397
07/02/2014 20.15 20.519 19.995 20.2 72,402
07/01/2014 20.5 20.58 20.04 20.13 48,638
06/30/2014 20.02 20.305 19.9 20.13 62,197
06/27/2014 20.37 20.54 19.86 20.03 196,513
06/26/2014 20.574 20.71 20.39 20.6 18,593
06/25/2014 20.77 20.77 20.4 20.58 75,383
06/24/2014 20.89 21.1 20.79 20.9 38,807
06/23/2014 21.2 21.2 20.74 21 46,524
06/20/2014 21.45 21.45 21.07 21.17 71,301
06/19/2014 21.21 21.6 21.21 21.39 18,285
06/18/2014 21.51 21.71 21.28 21.4 17,826
06/17/2014 21.7 21.9 21.435 21.59 37,463
06/16/2014 21.76 21.93 21.66 21.73 13,496
06/13/2014 22.04 22.09 21.61 21.87 19,630
06/12/2014 21.53 22.07 21.53 22.02 23,557
06/11/2014 22.09 22.12 21.62 21.89 25,120
06/10/2014 21.94 22.2099 21.87 22.13 11,350
06/09/2014 22.06 22.5199 21.83 22.08 39,410
06/06/2014 22.64 22.75 22.36 22.5 29,129
06/05/2014 22.29 22.74 21.88 22.74 53,257
06/04/2014 21.65 22.12 21.4201 22.12 28,431
06/03/2014 21.69 21.91 21.59 21.8 26,102
06/02/2014 21.68 21.87 21.51 21.77 37,232
05/30/2014 21.7 21.93 21.55 21.75 46,033
05/29/2014 21.58 21.72 21.38 21.59 13,826
05/28/2014 21.285 21.53 21.23 21.51 37,392
05/27/2014 21.38 21.5 21.28 21.42 34,646
05/23/2014 21.18 21.31 20.83 21.15 16,745
05/22/2014 20.81 21.28 20.78 21.09 13,220
05/21/2014 21.17 21.17 20.71 20.78 13,896
05/20/2014 21.06 21.425 20.81 21.03 35,960
05/19/2014 20.68 21.5 20.68 21.21 35,239
05/16/2014 20.76 21.36 20.5 20.77 17,721
05/15/2014 20.61 20.82 20.36 20.65 34,141
05/14/2014 21.02 21.12 20.65 20.81 31,258
05/13/2014 21.12 21.38 20.77 21.02 35,141
05/12/2014 20.8 21.5 20.8 21.37 67,638
05/09/2014 20.06 20.85 20.06 20.78 26,383
05/08/2014 20.4 20.41 20.04 20.21 29,320
05/07/2014 20.26 20.39 20 20.37 32,669
05/06/2014 20.25 20.46 20.0476 20.25 33,991
05/05/2014 20.19 20.69 19.95 20.23 36,660
05/02/2014 20.31 20.48 20.1 20.26 32,628
05/01/2014 20.31 20.64 19.96 20.33 37,051
04/30/2014 20.27 20.7 19.65 20.27 60,216
04/29/2014 20.65 20.84 20.36 20.38 14,359
04/28/2014 20.83 20.98 20.06 20.47 69,283
04/25/2014 21.2 21.34 20.495 20.77 31,921
04/24/2014 21.46 21.5 21.26 21.41 56,876
04/23/2014 21.45 21.49 21.105 21.3 37,649
04/22/2014 20.7 21.48 20.41 21.46 62,180
04/21/2014 20.61 20.85 20.3 20.66 31,438
04/17/2014 19.99 20.7 19.86 20.61 46,964
04/16/2014 19.62 20.09 19.25 20.01 33,349
04/15/2014 19.2 19.55 19.1 19.41 34,170
04/14/2014 19.33 19.69 19.16 19.36 27,312
04/11/2014 18.79 19.27 18.29 19.13 43,408
04/10/2014 19.56 19.59 18.88 19.03 38,581
04/09/2014 19.49 19.68 19.49 19.53 33,005
04/08/2014 19.99 20.02 19.1 19.54 200,830
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?