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

Franklin Covey Company (NY: FC )

38.23 -0.68 (-1.75%)
Streaming Delayed Price Updated: 11:29 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 (%)
Oct 31, 2007 7.080 7.290 7.060 7.200 4,500 +0.13(+1.84%)
Oct 30, 2007 7.360 7.360 7.040 7.070 7,900 -0.34(-4.59%)
Oct 29, 2007 7.480 7.529 7.400 7.410 3,900 -0.06(-0.80%)
Oct 26, 2007 7.580 7.580 7.350 7.470 12,000 +0.08(+1.08%)
Oct 25, 2007 7.200 7.500 7.200 7.390 6,900 +0.14(+1.93%)
Oct 24, 2007 7.240 7.290 7.170 7.250 8,100 +0.01(+0.14%)
Oct 23, 2007 7.200 7.390 7.200 7.240 5,200 +0.01(+0.14%)
Oct 22, 2007 7.230 7.230 7.150 7.230 10,100 +0.00(+0.00%)
Oct 19, 2007 7.280 7.320 7.110 7.230 4,900 -0.09(-1.23%)
Oct 18, 2007 7.350 7.350 7.200 7.320 5,200 -0.06(-0.81%)
Oct 17, 2007 7.080 7.400 7.080 7.380 6,700 +0.40(+5.73%)
Oct 16, 2007 6.850 7.020 6.810 6.980 16,300 +0.03(+0.43%)
Oct 15, 2007 7.000 7.020 6.850 6.950 16,700 -0.21(-2.93%)
Oct 12, 2007 7.310 7.310 6.920 7.160 10,700 -0.15(-2.05%)
Oct 11, 2007 7.360 7.400 7.260 7.310 4,300 -0.05(-0.68%)
Oct 10, 2007 7.290 7.600 7.290 7.360 17,100 +0.14(+1.94%)
Oct 09, 2007 7.360 7.380 7.100 7.220 14,200 -0.11(-1.50%)
Oct 08, 2007 7.370 7.370 7.260 7.330 5,800 -0.05(-0.68%)
Oct 05, 2007 7.510 7.540 7.360 7.380 8,300 -0.14(-1.86%)
Oct 04, 2007 7.650 7.670 7.410 7.520 10,100 -0.16(-2.08%)
Oct 03, 2007 7.680 7.750 7.680 7.680 7,100 -0.06(-0.78%)
Oct 02, 2007 7.600 7.740 7.600 7.740 14,300 +0.19(+2.52%)
Oct 01, 2007 7.590 7.596 7.500 7.549 5,700 -0.05(-0.67%)
Sep 28, 2007 7.380 7.600 7.240 7.600 17,600 +0.19(+2.56%)
Sep 27, 2007 7.350 7.429 7.310 7.410 14,900 +0.11(+1.51%)
Sep 26, 2007 7.320 7.340 7.300 7.300 1,000 -0.02(-0.27%)
Sep 25, 2007 7.310 7.340 7.310 7.320 4,300 +0.00(+0.00%)
Sep 24, 2007 7.280 7.350 7.280 7.320 2,700 +0.07(+0.97%)
Sep 21, 2007 7.280 7.290 7.250 7.250 10,400 +0.00(+0.00%)
Sep 20, 2007 7.300 7.370 7.160 7.250 10,900 -0.06(-0.82%)
Sep 19, 2007 7.330 7.410 7.310 7.310 10,700 +0.06(+0.83%)
Sep 18, 2007 7.300 7.380 7.200 7.250 21,100 -0.09(-1.23%)
Sep 17, 2007 7.400 7.400 7.300 7.340 45,600 -0.04(-0.54%)
Sep 14, 2007 7.380 7.450 7.360 7.380 6,000 +0.03(+0.41%)
Sep 13, 2007 7.400 7.480 7.300 7.350 4,300 -0.05(-0.68%)
Sep 12, 2007 7.350 7.400 7.310 7.400 5,800 +0.10(+1.37%)
Sep 11, 2007 7.240 7.300 7.210 7.300 8,500 +0.00(+0.00%)
Sep 10, 2007 7.540 7.540 7.250 7.300 11,600 -0.27(-3.57%)
Sep 07, 2007 7.380 7.570 7.380 7.570 23,900 +0.22(+2.99%)
Sep 06, 2007 7.260 7.390 7.190 7.350 17,200 +0.05(+0.68%)
Sep 05, 2007 7.130 7.300 7.000 7.300 33,900 +0.11(+1.53%)
Sep 04, 2007 7.430 7.430 7.110 7.190 20,800 -0.30(-4.01%)
Aug 31, 2007 7.580 7.650 7.380 7.490 25,500 -0.08(-1.06%)
Aug 30, 2007 7.680 7.680 7.500 7.570 5,800 -0.07(-0.92%)
Aug 29, 2007 7.210 7.640 7.210 7.640 24,900 +0.43(+5.96%)
Aug 28, 2007 7.390 7.430 7.110 7.210 54,700 -0.22(-2.97%)
Aug 27, 2007 7.550 7.830 7.360 7.431 4,900 -0.12(-1.58%)
Aug 24, 2007 7.430 7.570 7.380 7.550 15,500 +0.16(+2.17%)
Aug 23, 2007 7.420 7.420 7.360 7.390 4,200 -0.03(-0.40%)
Aug 22, 2007 7.190 7.450 7.190 7.420 20,400 +0.26(+3.63%)
Aug 21, 2007 7.150 7.250 7.140 7.160 20,100 +0.02(+0.29%)
Aug 20, 2007 7.360 7.360 7.050 7.139 16,800 -0.32(-4.30%)
Aug 17, 2007 7.500 7.730 7.410 7.460 30,500 +0.13(+1.77%)
Aug 16, 2007 7.470 7.470 6.970 7.330 8,700 -0.01(-0.14%)
Aug 15, 2007 7.810 7.990 7.340 7.340 23,800 -0.56(-7.09%)
Aug 14, 2007 7.620 7.950 7.570 7.900 21,400 +0.28(+3.67%)
Aug 13, 2007 7.230 7.640 7.230 7.620 72,200 +0.33(+4.53%)
Aug 10, 2007 7.530 7.530 7.220 7.290 61,000 -0.28(-3.70%)
Aug 09, 2007 7.800 7.990 7.560 7.570 35,400 -0.23(-2.95%)
Aug 08, 2007 8.190 8.290 7.800 7.800 41,600 -0.39(-4.76%)
Aug 07, 2007 8.000 8.230 7.950 8.190 25,000 +0.22(+2.76%)
Aug 06, 2007 8.200 8.200 7.790 7.970 37,100 -0.28(-3.39%)
Aug 03, 2007 8.300 8.320 8.190 8.250 17,200 -0.07(-0.84%)
Aug 02, 2007 8.390 8.420 8.250 8.320 5,600 -0.10(-1.19%)
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.