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

Franklin Covey Company (NY: FC )

38.46 -0.45 (-1.16%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 17, 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 29, 2005 3.950 3.950 3.750 3.790 79,700 -0.11(-2.82%)
Apr 28, 2005 4.040 4.040 3.510 3.900 131,300 -0.05(-1.32%)
Apr 27, 2005 4.000 4.110 3.800 3.952 181,800 -0.01(-0.20%)
Apr 26, 2005 3.900 3.970 3.750 3.960 248,800 +0.35(+9.70%)
Apr 25, 2005 3.590 3.620 3.520 3.610 96,600 +0.13(+3.74%)
Apr 22, 2005 3.600 3.750 3.450 3.480 219,500 -0.09(-2.52%)
Apr 21, 2005 3.360 3.650 3.360 3.570 239,600 +0.22(+6.57%)
Apr 20, 2005 3.270 3.500 3.250 3.350 192,000 +0.09(+2.76%)
Apr 19, 2005 3.070 3.650 3.000 3.260 549,600 +0.23(+7.59%)
Apr 18, 2005 2.930 3.070 2.700 3.030 158,400 +0.20(+7.07%)
Apr 15, 2005 3.000 3.050 2.750 2.830 98,900 -0.10(-3.41%)
Apr 14, 2005 3.200 3.250 2.750 2.930 315,700 -0.27(-8.44%)
Apr 13, 2005 2.800 4.050 2.800 3.200 967,700 +0.90(+39.13%)
Apr 12, 2005 2.350 2.350 2.280 2.300 13,400 +0.01(+0.44%)
Apr 11, 2005 2.300 2.350 2.290 2.290 13,800 -0.02(-0.87%)
Apr 08, 2005 2.250 2.370 2.250 2.310 9,400 +0.06(+2.67%)
Apr 07, 2005 2.230 2.270 2.230 2.250 8,400 +0.00(+0.00%)
Apr 06, 2005 2.250 2.250 2.250 2.250 13,500 -0.05(-2.17%)
Apr 05, 2005 2.250 2.300 2.250 2.300 7,600 +0.01(+0.44%)
Apr 04, 2005 2.300 2.300 2.260 2.290 5,800 -0.01(-0.43%)
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.