Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

37.05 -0.55 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.9100 0.9100 0.8600 0.9000 20,000 +0.04(+4.65%)
Apr 29, 2003 0.9000 0.9500 0.8500 0.8600 61,200 +0.01(+1.18%)
Apr 28, 2003 0.9000 0.9000 0.8300 0.8500 22,800 +0.00(+0.00%)
Apr 25, 2003 0.9400 0.9400 0.8500 0.8500 31,100 +0.01(+1.19%)
Apr 24, 2003 0.9200 0.9200 0.8400 0.8400 57,800 -0.08(-8.70%)
Apr 23, 2003 0.8900 0.9900 0.8700 0.9200 70,300 +0.05(+5.75%)
Apr 22, 2003 0.8200 0.8800 0.8200 0.8700 40,700 -0.01(-1.14%)
Apr 21, 2003 0.8500 0.9000 0.8500 0.8800 21,000 -0.01(-1.12%)
Apr 17, 2003 0.8000 0.8900 0.8000 0.8900 26,600 +0.08(+9.88%)
Apr 16, 2003 0.8200 0.8300 0.8000 0.8100 25,900 -0.02(-2.41%)
Apr 15, 2003 0.8900 0.8900 0.8000 0.8300 26,900 -0.02(-2.35%)
Apr 14, 2003 0.7000 0.8900 0.7000 0.8500 127,600 +0.13(+18.06%)
Apr 11, 2003 0.7200 0.7200 0.7200 0.7200 5,100 -0.02(-2.70%)
Apr 10, 2003 0.7500 0.7700 0.7400 0.7400 7,900 +0.04(+5.71%)
Apr 09, 2003 0.6600 0.7500 0.6600 0.7000 11,900 +0.04(+6.06%)
Apr 08, 2003 0.7300 0.7300 0.6600 0.6600 38,700 -0.05(-7.04%)
Apr 07, 2003 0.8800 0.8800 0.6600 0.7100 40,500 -0.09(-11.25%)
Apr 04, 2003 0.6700 0.9500 0.6700 0.8000 25,300 +0.11(+15.94%)
Apr 03, 2003 0.6500 0.6900 0.6500 0.6900 8,800 +0.03(+4.55%)
Apr 02, 2003 0.7200 0.7200 0.6500 0.6600 8,100 -0.06(-8.33%)
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.