Indicators

Franklin Covey Company (NY: FC )

37.00 +0.31 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.690	7.940	7.610	7.910	52,200	-0.04(-0.50%)
Dec 28, 2007	7.660	8.000	7.650	7.950	27,200	+0.31(+4.06%)
Dec 27, 2007	7.540	7.670	7.500	7.640	68,300	+0.01(+0.13%)
Dec 26, 2007	7.590	7.680	7.560	7.630	25,400	+0.08(+1.06%)
Dec 24, 2007	7.510	7.580	7.510	7.550	8,500	+0.05(+0.67%)
Dec 21, 2007	7.500	7.560	7.480	7.500	52,200	-0.06(-0.79%)
Dec 20, 2007	7.600	7.780	7.510	7.560	29,000	-0.11(-1.43%)
Dec 19, 2007	7.610	7.670	7.520	7.670	13,000	+0.16(+2.13%)
Dec 18, 2007	7.630	7.630	7.510	7.510	17,100	-0.09(-1.18%)
Dec 17, 2007	7.610	7.750	7.600	7.600	20,900	-0.15(-1.94%)
Dec 14, 2007	7.520	7.750	7.520	7.750	18,000	+0.24(+3.20%)
Dec 13, 2007	7.590	7.680	7.510	7.510	14,600	+0.00(+0.00%)
Dec 12, 2007	7.530	7.780	7.450	7.510	30,800	+0.06(+0.81%)
Dec 11, 2007	7.600	7.600	7.410	7.450	49,200	-0.16(-2.10%)
Dec 10, 2007	7.630	7.720	7.590	7.610	16,800	+0.05(+0.66%)
Dec 07, 2007	7.630	7.690	7.530	7.560	28,400	+0.09(+1.20%)
Dec 06, 2007	7.570	7.850	7.440	7.470	26,800	-0.02(-0.27%)
Dec 05, 2007	7.150	7.540	7.150	7.490	18,100	+0.39(+5.49%)
Dec 04, 2007	6.950	7.100	6.920	7.100	34,400	+0.18(+2.60%)

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.