Quantcast

Franklin Covey Company Common Stock Historical Stock Prices

FC 
$25.23
*  
0.47
1.9%
Get FC Alerts
*Delayed - data as of Mar. 26, 2019 15:05 ET  -  Find a broker to begin trading FC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    FC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:05 24.92 25.23 24.82 25.23 23,188
03/25/2019 24.54 24.86 24.2666 24.76 21,720
03/22/2019 26.04 26.2 24.36 24.45 27,795
03/21/2019 25.77 26.2 25.77 26.12 16,850
03/20/2019 25.95 26.3 25.77 25.82 20,343
03/19/2019 26.24 26.27 25.8117 26.14 10,274
03/18/2019 25.92 26.23 25.75 26.17 11,159
03/15/2019 25.83 26.1 25.73 25.84 45,210
03/14/2019 25.85 25.92 25.38 25.86 8,137
03/13/2019 26.29 26.29 25.67 25.77 14,409
03/12/2019 25.7 25.9 25.495 25.79 17,863
03/11/2019 25.15 25.89 25.15 25.61 12,555
03/08/2019 25.21 25.4 24.92 25.24 14,504
03/07/2019 25.51 25.645 25.15 25.31 23,590
03/06/2019 26.19 26.32 25.41 25.51 22,973
03/05/2019 26.42 26.555 26.02 26.19 17,819
03/04/2019 26.6 27.06 26.11 26.42 30,860
03/01/2019 26.15 26.72 25.81 26.59 19,610
02/28/2019 25.93 26.3 25.89 26.02 12,749
02/27/2019 26.23 26.42 25.52 26.23 20,671
02/26/2019 26.59 26.6 26.26 26.3 14,016
02/25/2019 26.77 26.88 26.4 26.58 24,391
02/22/2019 26.28 26.91 25.85 26.65 35,834
02/21/2019 25.81 26.431 25.81 26.15 32,256
02/20/2019 25.95 26.21 25.83 25.83 19,196
02/19/2019 26.05 26.15 25.705 25.93 33,082
02/15/2019 25.83 26.09 25.83 26.02 20,419
02/14/2019 25.71 26.4 25.62 25.65 27,834
02/13/2019 24.91 26.25 24.91 25.71 38,327
02/12/2019 24.51 24.99 24.5 24.86 40,584
02/11/2019 24.25 24.73 24.12 24.39 21,345
02/08/2019 24.86 24.86 23.25 24.23 15,408
02/07/2019 24.19 24.65 24.175 24.31 9,583
02/06/2019 24.5 24.975 24.05 24.38 13,475
02/05/2019 24.66 24.83 24.48 24.6 8,282
02/04/2019 24.744 25.775 24.44 24.57 16,464
02/01/2019 24.5 25.03 24.21 24.98 20,177
01/31/2019 24.51 24.72 24.3011 24.36 25,542
01/30/2019 24.21 24.5399 23.565 24.51 26,688
01/29/2019 24.26 24.695 23.66 24.12 23,535
01/28/2019 24.07 24.68 23.84 24.26 64,807
01/25/2019 24.8 24.85 24.1 24.54 22,673
01/24/2019 24.73 24.74 24.21 24.58 19,305
01/23/2019 24.51 24.79 24.01 24.79 38,810
01/22/2019 24.32 25.11 24.19 24.52 31,712
01/18/2019 25.08 25.48 23.87 24.83 28,231
01/17/2019 24.57 24.95 24.07 24.95 25,885
01/16/2019 23.48 24.7 23.48 24.66 42,722
01/15/2019 23.945 24.18 23.1 23.71 43,563
01/14/2019 24.02 24.675 23.8 23.97 29,781
01/11/2019 23.96 25.65 23.55 23.95 79,888
01/10/2019 24.01 25.5499 23.71 23.85 146,854
01/09/2019 24.14 24.15 22.5 22.68 35,651
01/08/2019 22.45 23.45 22.17 22.99 20,470
01/07/2019 22.38 23.14 22.38 22.69 68,224
01/04/2019 22.02 22.56 21.85 22.35 17,304
01/03/2019 21.71 22.14 21.2731 21.71 43,538
01/02/2019 22.04 22.36 21.45 21.74 13,217
12/31/2018 22.08 22.42 21.54 22.33 27,707
12/28/2018 21.19 21.7 20.97 21.45 29,825
12/27/2018 21.12 21.43 20.521 21.06 12,824
12/26/2018 20.61 21.58 20.61 21.4 19,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio