U.S. Markets closed

Franklin Covey Co. (FC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.65-0.10 (-0.51%)
At close: 4:02PM EDT
People also watch
LTREFFGFACEBFFCF
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201719.7520.0019.4519.6519.6571,100
Jun 22, 201719.6519.9019.6019.7519.7530,200
Jun 21, 201720.0020.2019.7519.7519.7535,100
Jun 20, 201720.1020.1519.7519.8019.8025,100
Jun 19, 201720.4020.4020.0020.1020.1023,300
Jun 16, 201720.3520.4020.1520.2520.2539,000
Jun 15, 201720.4520.7520.3520.5520.5521,600
Jun 14, 201720.5520.6020.1520.5020.50126,600
Jun 13, 201720.7520.7520.5520.6020.6011,800
Jun 12, 201720.6521.1020.5520.8020.8025,800
Jun 09, 201720.2520.6520.0520.6020.6018,700
Jun 08, 201719.7520.3019.7520.1520.1518,800
Jun 07, 201719.8519.9019.7019.9019.9025,800
Jun 06, 201720.0520.1019.5519.8519.8521,400
Jun 05, 201720.2520.2520.0520.1520.1523,300
Jun 02, 201720.7521.1020.0520.2020.2042,900
Jun 01, 201719.9020.7019.7520.7020.7040,500
May 31, 201719.9019.9019.3019.7519.7566,600
May 30, 201720.3020.3519.8019.8019.8015,600
May 26, 201719.7520.5519.4020.5020.5035,200
May 25, 201719.9519.9519.7019.7019.7025,000
May 24, 201720.0020.1519.9520.0520.0522,600
May 23, 201720.3020.3019.9520.0020.0025,000
May 22, 201720.5520.5520.2520.3020.3018,000
May 19, 201720.4020.7520.1520.4020.4035,500
May 18, 201720.5020.5520.0520.4020.4038,600
May 17, 201720.6020.7020.5020.5020.5027,500
May 16, 201720.8521.0520.5520.9020.9021,700
May 15, 201720.8020.9520.6020.9020.9026,300
May 12, 201721.2521.2520.6520.7020.7023,100
May 11, 201721.1021.3520.9021.2521.2531,300
May 10, 201721.0021.5521.0021.3521.3539,000
May 09, 201721.1521.2020.9521.1021.1026,200
May 08, 201721.1021.3520.8021.0521.0529,300
May 05, 201721.1021.1520.7021.0521.0527,200
May 04, 201721.0521.2020.8020.9520.9520,300
May 03, 201721.1521.1520.5520.9020.9039,900
May 02, 201721.2021.3521.0021.2021.2035,400
May 01, 201721.2021.3520.8021.2021.2039,900
Apr 28, 201721.4521.6021.0021.2521.2565,300
Apr 27, 201722.0522.3021.3521.5021.5050,800
Apr 26, 201721.6522.3021.6522.1022.10123,900
Apr 25, 201721.6021.7021.2021.5521.5528,200
Apr 24, 201721.0521.6020.8021.4021.40103,400
Apr 21, 201721.4521.4520.7520.8020.8063,400
Apr 20, 201721.1521.6520.9521.5521.5574,400
Apr 19, 201721.0021.1520.8321.0521.0532,900
Apr 18, 201720.8021.1520.2020.9020.9047,300
Apr 17, 201720.8021.2020.7020.8020.8039,900
Apr 13, 201720.9521.0520.5020.6520.6562,300
Apr 12, 201721.1021.1020.4520.9520.9556,500
Apr 11, 201720.6021.3020.5521.1521.1598,500
Apr 10, 201721.0021.4020.5520.6520.65102,400
Apr 07, 201720.5521.2520.4120.9020.9083,500
Apr 06, 201720.7020.7020.1520.6520.6562,500
Apr 05, 201720.6521.1520.4020.7520.7574,500
Apr 04, 201720.3521.1520.2520.6020.60104,600
Apr 03, 201720.3521.2020.3520.9520.95252,800
Mar 31, 201716.8520.3516.6520.2020.20466,000
Mar 30, 201716.0516.1515.7516.0516.05125,700
Mar 29, 201716.7516.9015.9515.9515.95104,600
Mar 28, 201716.0516.9015.9016.8516.8568,600
Mar 27, 201715.7516.2015.2016.1516.1583,500
Mar 24, 201716.4516.5015.8016.0516.0561,500
Mar 23, 201716.4516.7016.2516.4516.45101,000
Mar 22, 201716.7517.2016.2316.2516.25208,200
Mar 21, 201716.7016.7516.2716.5516.5578,100
Mar 20, 201717.0017.1516.6016.6516.6524,300
Mar 17, 201717.0517.3016.9517.0017.0067,200
Mar 16, 201717.1017.2016.9517.1017.1017,900
Mar 15, 201717.1517.1516.8017.0017.0034,100
Mar 14, 201716.9017.1516.6016.8016.8015,200
Mar 13, 201716.8517.0516.7517.0017.0019,200
Mar 10, 201717.0517.0516.7516.9016.9023,300
Mar 09, 201717.0517.3016.9016.9516.9520,800
Mar 08, 201717.0017.2016.8017.0017.0040,900
Mar 07, 201717.3017.3517.0017.0017.0026,300
Mar 06, 201717.3517.4017.0017.2517.2541,700
Mar 03, 201717.8017.9517.4517.5017.5024,100
Mar 02, 201717.9018.0517.7017.8017.8025,300
Mar 01, 201718.1518.3517.9018.0018.0037,000
Feb 28, 201718.7518.7517.8517.9517.9561,100
Feb 27, 201718.3018.8018.3018.8018.8042,700
Feb 24, 201718.0018.4018.0018.3018.3018,400
Feb 23, 201717.9518.2517.9018.1518.1527,400
Feb 22, 201717.7517.9517.7517.9517.9529,800
Feb 21, 201717.9517.9517.5517.7517.7529,000
Feb 17, 201717.8518.0017.8517.9017.9024,100
Feb 16, 201717.9518.1017.8518.0018.0025,200
Feb 15, 201717.6018.0517.5018.0018.0046,500
Feb 14, 201717.6517.8017.5017.7517.7539,500
Feb 13, 201717.7517.8017.5017.8017.8034,200
Feb 10, 201717.5517.7517.5017.7017.7018,500
Feb 09, 201717.5517.7517.3017.5017.5055,400
Feb 08, 201717.6017.7017.2017.5017.5041,100
Feb 07, 201717.6017.8017.4017.6517.6549,800
Feb 06, 201717.6017.6517.4017.4517.4549,300
Feb 03, 201717.5017.7017.3517.7017.7037,400
Feb 02, 201717.5517.7017.3517.4017.4069,500
Feb 01, 201717.6517.8017.4017.6017.6067,900
*Close price adjusted for dividends and splits.
Loading more data...