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

Franklin Covey Company (NY: FC )

39.33 -0.24 (-0.61%)
Streaming Delayed Price Updated: 3:15 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, 2002 2.790 2.790 2.660 2.700 37,800 -0.11(-3.91%)
Apr 29, 2002 2.850 2.910 2.650 2.810 8,600 +0.01(+0.36%)
Apr 26, 2002 3.120 3.120 2.720 2.800 43,800 -0.35(-11.11%)
Apr 25, 2002 3.290 3.290 3.150 3.150 13,200 -0.10(-3.08%)
Apr 24, 2002 3.200 3.400 3.200 3.250 12,800 -0.15(-4.41%)
Apr 23, 2002 3.440 3.480 3.400 3.400 7,500 -0.04(-1.16%)
Apr 22, 2002 3.500 3.500 3.350 3.440 51,600 +0.05(+1.47%)
Apr 19, 2002 3.130 3.390 3.130 3.390 23,000 +0.26(+8.31%)
Apr 18, 2002 3.350 3.350 3.100 3.130 21,600 -0.22(-6.57%)
Apr 17, 2002 3.600 3.600 3.210 3.350 24,600 -0.02(-0.59%)
Apr 16, 2002 3.480 3.480 3.100 3.370 36,600 -0.09(-2.60%)
Apr 15, 2002 3.520 3.650 3.050 3.460 40,100 -0.04(-1.14%)
Apr 12, 2002 3.400 3.700 3.320 3.500 105,000 +0.40(+12.90%)
Apr 11, 2002 3.070 3.100 2.900 3.100 27,200 +0.05(+1.64%)
Apr 10, 2002 2.950 3.050 2.800 3.050 29,300 +0.20(+7.02%)
Apr 09, 2002 3.200 3.200 2.650 2.850 15,600 -0.27(-8.65%)
Apr 08, 2002 3.000 3.150 2.860 3.120 34,900 +0.12(+4.00%)
Apr 05, 2002 3.200 3.280 2.990 3.000 35,400 -0.10(-3.23%)
Apr 04, 2002 2.950 3.300 2.950 3.100 112,100 +0.25(+8.77%)
Apr 03, 2002 2.880 3.000 2.850 2.850 41,900 +0.07(+2.52%)
Apr 02, 2002 2.670 2.900 2.670 2.780 140,800 +0.12(+4.51%)
Apr 01, 2002 2.560 2.740 2.500 2.660 272,500 +0.10(+3.91%)
Mar 29, 2002 2.600 2.780 2.550 2.560 48,600 +0.00(+0.00%)
Mar 28, 2002 2.600 2.780 2.550 2.560 48,600 -0.04(-1.54%)
Mar 27, 2002 2.510 2.650 2.500 2.600 27,300 +0.05(+1.96%)
Mar 26, 2002 2.600 2.600 2.500 2.550 16,900 +0.00(+0.00%)
Mar 25, 2002 2.410 2.550 2.410 2.550 23,600 +0.05(+2.00%)
Mar 22, 2002 2.600 2.650 2.500 2.500 4,000 -0.10(-3.85%)
Mar 21, 2002 2.450 2.600 2.450 2.600 3,900 +0.05(+1.96%)
Mar 20, 2002 2.600 2.600 2.520 2.550 26,300 -0.05(-1.92%)
Mar 19, 2002 2.320 2.700 2.320 2.600 21,100 -0.01(-0.38%)
Mar 18, 2002 2.700 2.940 2.600 2.610 20,500 +0.00(+0.00%)
Mar 15, 2002 2.750 2.750 2.610 2.610 14,500 -0.14(-5.09%)
Mar 14, 2002 2.410 2.750 2.370 2.750 10,900 +0.34(+14.11%)
Mar 13, 2002 2.740 2.740 2.410 2.410 12,500 -0.14(-5.49%)
Mar 12, 2002 2.610 2.650 2.520 2.550 28,400 +0.04(+1.59%)
Mar 11, 2002 2.470 2.600 2.410 2.510 24,900 -0.06(-2.33%)
Mar 08, 2002 2.510 2.570 2.320 2.570 21,600 +0.07(+2.80%)
Mar 07, 2002 2.550 2.650 2.450 2.500 81,100 -0.15(-5.66%)
Mar 06, 2002 2.350 2.650 2.350 2.650 30,700 +0.34(+14.72%)
Mar 05, 2002 2.500 2.500 2.300 2.310 38,200 -0.28(-10.81%)
Mar 04, 2002 2.600 2.600 2.400 2.590 18,000 -0.01(-0.38%)
Mar 01, 2002 2.390 2.650 2.390 2.600 91,100 +0.21(+8.79%)
Feb 28, 2002 2.780 2.780 2.180 2.390 985,700 -0.41(-14.64%)
Feb 27, 2002 2.910 2.910 2.800 2.800 14,000 -0.11(-3.78%)
Feb 26, 2002 3.000 3.000 2.850 2.910 16,300 -0.14(-4.59%)
Feb 25, 2002 3.050 3.150 3.000 3.050 24,200 -0.05(-1.61%)
Feb 22, 2002 3.200 3.200 3.100 3.100 9,200 -0.15(-4.62%)
Feb 21, 2002 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Feb 20, 2002 3.200 3.400 3.150 3.250 9,100 +0.00(+0.00%)
Feb 19, 2002 3.200 3.250 3.200 3.250 600 -0.05(-1.52%)
Feb 18, 2002 3.300 3.400 3.260 3.300 25,000 +0.00(+0.00%)
Feb 15, 2002 3.300 3.400 3.260 3.300 25,000 -0.05(-1.49%)
Feb 14, 2002 3.350 3.400 3.300 3.350 13,800 +0.15(+4.69%)
Feb 13, 2002 3.150 3.350 3.150 3.200 15,200 +0.00(+0.00%)
Feb 12, 2002 3.150 3.250 3.100 3.200 5,400 +0.00(+0.00%)
Feb 11, 2002 3.200 3.270 3.200 3.200 6,500 -0.10(-3.03%)
Feb 08, 2002 3.160 3.300 3.160 3.300 12,600 +0.14(+4.43%)
Feb 07, 2002 3.250 3.250 3.150 3.160 5,200 -0.09(-2.77%)
Feb 06, 2002 3.260 3.350 3.250 3.250 7,600 -0.06(-1.81%)
Feb 05, 2002 3.300 3.330 3.250 3.310 66,500 -0.04(-1.19%)
Feb 04, 2002 3.300 3.350 3.300 3.350 10,600 +0.05(+1.52%)
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.