Indicators

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.45	21.60	21.00	21.25	65,960	-0.25(-1.16%)
Apr 27, 2017	22.05	22.30	21.35	21.50	51,062	-0.60(-2.71%)
Apr 26, 2017	21.65	22.30	21.65	22.10	123,899	+0.55(+2.55%)
Apr 25, 2017	21.60	21.70	21.20	21.55	28,207	+0.15(+0.70%)
Apr 24, 2017	21.05	21.60	20.80	21.40	103,670	+0.60(+2.88%)
Apr 21, 2017	21.45	21.45	20.75	20.80	64,164	-0.75(-3.48%)
Apr 20, 2017	21.15	21.65	20.95	21.55	74,373	+0.50(+2.38%)
Apr 19, 2017	21.00	21.15	20.82	21.05	33,004	+0.15(+0.72%)
Apr 18, 2017	20.80	21.15	20.20	20.90	47,344	+0.10(+0.48%)
Apr 17, 2017	20.80	21.20	20.70	20.80	40,267	+0.15(+0.73%)
Apr 13, 2017	20.95	21.05	20.50	20.65	62,287	-0.30(-1.43%)
Apr 12, 2017	21.10	21.10	20.45	20.95	57,105	-0.20(-0.95%)
Apr 11, 2017	20.60	21.30	20.55	21.15	98,526	+0.50(+2.42%)
Apr 10, 2017	21.00	21.40	20.55	20.65	102,426	-0.25(-1.20%)
Apr 07, 2017	20.55	21.25	20.41	20.90	83,548	+0.25(+1.21%)
Apr 06, 2017	20.70	20.70	20.15	20.65	63,300	-0.10(-0.48%)
Apr 05, 2017	20.65	21.15	20.40	20.75	74,828	+0.15(+0.73%)
Apr 04, 2017	20.35	21.15	20.25	20.60	104,935	-0.35(-1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.