Indicators

Franklin Covey Company (NY: FC )

35.75 -0.31 (-0.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.170	7.280	7.160	7.160	9,900	-0.06(-0.83%)
Jan 30, 2006	7.679	7.679	7.150	7.220	18,000	-0.40(-5.25%)
Jan 27, 2006	7.500	7.780	7.500	7.620	50,800	+0.16(+2.14%)
Jan 26, 2006	7.330	7.480	7.330	7.460	38,500	+0.15(+2.05%)
Jan 25, 2006	7.080	7.330	7.080	7.310	114,600	+0.30(+4.28%)
Jan 24, 2006	6.750	7.030	6.750	7.010	246,100	+0.28(+4.16%)
Jan 23, 2006	6.590	6.730	6.580	6.730	6,400	+0.13(+1.97%)
Jan 20, 2006	6.520	6.600	6.500	6.600	18,800	+0.03(+0.46%)
Jan 19, 2006	6.440	6.600	6.440	6.570	4,700	+0.09(+1.39%)
Jan 18, 2006	6.560	6.560	6.420	6.480	17,300	-0.01(-0.15%)
Jan 17, 2006	6.500	6.550	6.390	6.490	19,900	-0.04(-0.61%)
Jan 13, 2006	6.550	6.600	6.500	6.530	11,300	+0.00(+0.00%)
Jan 12, 2006	6.410	6.530	6.410	6.530	13,600	+0.10(+1.56%)
Jan 11, 2006	6.350	6.430	6.000	6.430	61,500	+0.03(+0.47%)
Jan 10, 2006	6.790	6.790	6.380	6.400	27,700	-0.30(-4.48%)
Jan 09, 2006	6.740	6.900	6.600	6.700	18,200	-0.09(-1.33%)
Jan 06, 2006	6.720	6.800	6.710	6.790	34,700	+0.02(+0.30%)
Jan 05, 2006	6.850	6.870	6.740	6.770	28,300	+0.07(+1.04%)
Jan 04, 2006	6.430	6.700	6.400	6.700	38,600	+0.28(+4.36%)

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.