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

Franklin Covey Company (NY: FC )

39.36 -0.21 (-0.53%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 30, 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, 2010 7.920 7.980 7.860 7.880 23,813 -0.07(-0.88%)
Apr 29, 2010 7.770 7.970 7.664 7.950 20,064 +0.21(+2.71%)
Apr 28, 2010 7.680 7.810 7.660 7.740 15,679 -0.01(-0.13%)
Apr 27, 2010 7.700 7.940 7.700 7.750 29,466 -0.27(-3.37%)
Apr 26, 2010 8.010 8.040 7.830 8.020 16,976 -0.02(-0.25%)
Apr 23, 2010 8.050 8.080 7.920 8.040 26,060 -0.03(-0.37%)
Apr 22, 2010 7.810 8.070 7.810 8.070 14,290 +0.17(+2.15%)
Apr 21, 2010 7.930 7.949 7.760 7.900 23,359 -0.05(-0.63%)
Apr 20, 2010 7.850 7.950 7.730 7.950 29,429 -0.02(-0.25%)
Apr 19, 2010 8.050 8.070 7.780 7.970 21,436 -0.09(-1.12%)
Apr 16, 2010 7.870 8.100 7.670 8.060 52,796 +0.20(+2.54%)
Apr 15, 2010 8.050 8.050 7.755 7.860 17,490 -0.22(-2.72%)
Apr 14, 2010 7.920 8.140 7.920 8.080 69,087 +0.16(+2.02%)
Apr 13, 2010 7.850 8.020 7.810 7.920 58,299 -0.08(-1.00%)
Apr 12, 2010 8.050 8.050 7.950 8.000 39,797 -0.06(-0.74%)
Apr 09, 2010 7.990 8.110 7.870 8.060 45,028 +0.04(+0.50%)
Apr 08, 2010 7.950 8.100 7.880 8.020 40,879 +0.03(+0.38%)
Apr 07, 2010 8.000 8.060 7.710 7.990 118,464 -0.10(-1.24%)
Apr 06, 2010 7.850 8.190 7.230 8.090 108,610 +0.16(+2.02%)
Apr 05, 2010 7.760 7.950 7.690 7.930 48,514 +0.15(+1.93%)
Apr 01, 2010 7.950 7.780 7.780 7.780 47,100 -0.16(-2.02%)
Mar 31, 2010 7.850 7.940 7.840 7.940 33,925 +0.03(+0.38%)
Mar 30, 2010 7.920 7.930 7.806 7.910 45,957 -0.01(-0.13%)
Mar 29, 2010 7.900 8.000 7.830 7.920 43,009 +0.13(+1.67%)
Mar 26, 2010 7.390 7.840 7.390 7.790 33,825 +0.41(+5.56%)
Mar 25, 2010 7.430 7.620 7.340 7.380 27,665 -0.01(-0.14%)
Mar 24, 2010 7.710 7.750 7.390 7.390 28,860 -0.33(-4.27%)
Mar 23, 2010 7.370 7.740 7.370 7.720 49,113 +0.38(+5.18%)
Mar 22, 2010 7.070 7.340 6.841 7.340 27,954 +0.13(+1.80%)
Mar 19, 2010 6.900 7.380 6.840 7.210 91,065 +0.36(+5.26%)
Mar 18, 2010 6.700 6.900 6.540 6.850 39,412 +0.11(+1.63%)
Mar 17, 2010 6.140 7.010 6.080 6.740 132,174 +0.59(+9.59%)
Mar 16, 2010 5.990 6.190 5.950 6.150 196,150 +0.19(+3.19%)
Mar 15, 2010 5.920 5.960 5.920 5.960 22,004 -0.03(-0.50%)
Mar 12, 2010 6.070 6.070 5.980 5.990 12,348 -0.05(-0.83%)
Mar 11, 2010 6.050 6.130 6.030 6.040 10,303 -0.05(-0.82%)
Mar 10, 2010 6.110 6.110 6.030 6.090 13,948 -0.04(-0.65%)
Mar 09, 2010 6.190 6.190 6.100 6.130 15,811 -0.06(-0.97%)
Mar 08, 2010 6.160 6.200 6.095 6.190 20,967 +0.01(+0.16%)
Mar 05, 2010 6.110 6.190 6.090 6.180 21,787 +0.08(+1.31%)
Mar 04, 2010 6.090 6.100 6.020 6.100 12,997 +0.01(+0.16%)
Mar 03, 2010 6.000 6.150 5.900 6.090 38,975 +0.09(+1.50%)
Mar 02, 2010 5.860 6.000 5.810 6.000 22,700 +0.14(+2.39%)
Mar 01, 2010 5.860 5.890 5.750 5.860 19,814 +0.01(+0.17%)
Feb 26, 2010 5.880 5.900 5.830 5.850 25,773 -0.05(-0.85%)
Feb 25, 2010 5.790 5.900 5.760 5.900 18,949 +0.04(+0.68%)
Feb 24, 2010 5.850 5.940 5.780 5.860 24,896 +0.04(+0.69%)
Feb 23, 2010 5.760 5.880 5.730 5.820 33,167 +0.07(+1.22%)
Feb 22, 2010 5.990 5.990 5.720 5.750 32,051 -0.21(-3.52%)
Feb 19, 2010 6.090 6.130 5.910 5.960 32,043 -0.13(-2.13%)
Feb 18, 2010 6.010 6.090 5.960 6.090 12,843 +0.06(+1.00%)
Feb 17, 2010 5.950 6.030 5.850 6.030 23,980 +0.10(+1.69%)
Feb 16, 2010 6.110 6.110 5.750 5.930 17,896 -0.18(-2.95%)
Feb 12, 2010 5.670 6.110 6.110 6.110 24,100 +0.41(+7.19%)
Feb 11, 2010 5.310 5.710 5.280 5.700 29,307 +0.36(+6.74%)
Feb 10, 2010 5.350 5.380 5.279 5.340 12,461 -0.05(-0.93%)
Feb 09, 2010 5.620 5.620 5.370 5.390 23,169 -0.16(-2.88%)
Feb 08, 2010 5.620 5.650 5.450 5.550 44,386 -0.09(-1.60%)
Feb 05, 2010 5.370 5.700 5.310 5.640 48,569 +0.28(+5.22%)
Feb 04, 2010 5.510 5.650 5.060 5.360 41,597 -0.19(-3.42%)
Feb 03, 2010 5.740 5.770 5.260 5.550 53,899 -0.22(-3.81%)
Feb 02, 2010 6.160 6.160 5.660 5.770 59,938 -0.37(-6.03%)
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.