Recent Quotes (30 days)

You have no recent quotes
chg | %

Franklin Covey Co. historical prices

   Watch this stock

Historical chart

    22.74 
    20.87 
    18.99 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 17.07 17.40 17.03 17.18 23,545
Mar 26, 2015 17.34 17.40 17.10 17.12 21,104
Mar 25, 2015 17.73 17.86 17.26 17.26 18,188
Mar 24, 2015 17.62 17.72 17.48 17.65 20,427
Mar 23, 2015 17.76 17.76 17.48 17.51 18,565
Mar 20, 2015 17.65 17.66 17.48 17.54 48,968
Mar 19, 2015 17.75 17.83 17.54 17.60 31,089
Mar 18, 2015 17.50 17.80 17.48 17.74 22,950
Mar 17, 2015 17.63 17.63 17.43 17.48 31,952
Mar 16, 2015 17.61 17.80 17.41 17.53 31,053
Mar 13, 2015 17.54 17.57 17.42 17.50 43,253
Mar 12, 2015 17.53 17.70 17.49 17.58 19,285
Mar 11, 2015 17.45 17.54 17.38 17.48 48,612
Mar 10, 2015 17.48 17.55 17.44 17.52 44,261
Mar 9, 2015 17.38 17.68 17.30 17.51 8,811
Mar 6, 2015 17.36 17.53 17.33 17.39 14,836
Mar 5, 2015 17.57 17.76 17.38 17.53 9,175
Mar 4, 2015 17.65 17.67 17.50 17.52 40,122
Mar 3, 2015 17.54 17.84 17.33 17.81 23,394
Mar 2, 2015 17.84 17.88 17.63 17.85 6,113
Feb 27, 2015 17.93 18.06 17.89 17.90 14,219
Feb 26, 2015 18.47 18.52 18.17 18.24 14,032
Feb 25, 2015 18.16 18.45 18.15 18.43 10,628
Feb 24, 2015 18.26 18.56 18.14 18.35 6,556
Feb 23, 2015 18.07 18.26 17.99 18.24 14,723
Feb 20, 2015 18.25 18.25 18.00 18.21 38,352
Feb 19, 2015 18.14 18.45 18.03 18.19 35,275
Feb 18, 2015 17.99 18.33 17.99 18.12 30,228
Feb 17, 2015 18.20 18.22 17.82 18.12 38,156
Feb 13, 2015 18.04 18.20 17.93 18.12 23,880