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

Franklin Covey Company (NY: FC )

39.15 -0.42 (-1.06%)
Streaming Delayed Price Updated: 11:53 AM 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, 2004 2.800 2.800 2.710 2.710 36,800 -0.09(-3.21%)
Apr 29, 2004 2.850 2.860 2.750 2.800 37,000 +0.00(+0.00%)
Apr 28, 2004 2.780 2.820 2.770 2.800 20,000 +0.01(+0.36%)
Apr 27, 2004 2.790 2.800 2.760 2.790 24,700 +0.01(+0.36%)
Apr 26, 2004 2.800 2.820 2.750 2.780 18,400 +0.02(+0.72%)
Apr 23, 2004 2.850 2.850 2.760 2.760 11,900 -0.06(-2.13%)
Apr 22, 2004 2.820 2.840 2.800 2.820 24,500 +0.02(+0.71%)
Apr 21, 2004 2.860 2.870 2.750 2.800 18,900 +0.01(+0.36%)
Apr 20, 2004 2.840 2.850 2.750 2.790 40,900 +0.04(+1.45%)
Apr 19, 2004 2.600 2.840 2.580 2.750 66,800 +0.16(+6.18%)
Apr 16, 2004 2.500 2.590 2.490 2.590 26,600 +0.10(+4.02%)
Apr 15, 2004 2.470 2.500 2.470 2.490 17,300 -0.01(-0.40%)
Apr 14, 2004 2.520 2.520 2.450 2.500 16,300 +0.02(+0.81%)
Apr 13, 2004 2.530 2.530 2.400 2.480 17,600 -0.02(-0.80%)
Apr 12, 2004 2.580 2.580 2.450 2.500 9,100 -0.08(-3.10%)
Apr 08, 2004 2.600 2.600 2.550 2.580 8,800 -0.01(-0.39%)
Apr 07, 2004 2.600 2.600 2.520 2.590 15,800 +0.03(+1.17%)
Apr 06, 2004 2.540 2.580 2.540 2.560 14,000 +0.05(+1.99%)
Apr 05, 2004 2.580 2.610 2.510 2.510 57,900 -0.10(-3.83%)
Apr 02, 2004 2.630 2.670 2.550 2.610 21,300 -0.02(-0.76%)
Apr 01, 2004 2.500 2.630 2.500 2.630 13,500 +0.13(+5.20%)
Mar 31, 2004 2.490 2.500 2.460 2.500 14,900 +0.05(+2.04%)
Mar 30, 2004 2.460 2.530 2.400 2.450 22,700 +0.00(+0.00%)
Mar 29, 2004 2.360 2.450 2.350 2.450 8,500 +0.10(+4.26%)
Mar 26, 2004 2.250 2.350 2.170 2.350 31,600 +0.10(+4.44%)
Mar 25, 2004 2.350 2.360 2.250 2.250 15,200 -0.07(-3.02%)
Mar 24, 2004 2.320 2.380 2.320 2.320 4,600 -0.06(-2.52%)
Mar 23, 2004 2.400 2.400 2.340 2.380 12,000 +0.02(+0.85%)
Mar 22, 2004 2.450 2.450 2.350 2.360 7,000 -0.09(-3.67%)
Mar 19, 2004 2.400 2.500 2.360 2.450 19,200 +0.07(+2.94%)
Mar 18, 2004 2.400 2.440 2.360 2.380 14,400 -0.02(-0.83%)
Mar 17, 2004 2.250 2.400 2.250 2.400 34,300 +0.24(+11.11%)
Mar 16, 2004 2.200 2.310 2.110 2.160 67,100 +0.09(+4.35%)
Mar 15, 2004 2.470 2.530 2.050 2.070 85,500 -0.40(-16.19%)
Mar 12, 2004 2.560 2.560 2.460 2.470 40,700 -0.09(-3.52%)
Mar 11, 2004 2.630 2.630 2.560 2.560 18,200 -0.07(-2.66%)
Mar 10, 2004 2.690 2.710 2.620 2.630 16,100 -0.06(-2.23%)
Mar 09, 2004 2.690 2.690 2.650 2.690 29,600 +0.00(+0.00%)
Mar 08, 2004 2.700 2.750 2.670 2.690 35,200 +0.01(+0.37%)
Mar 05, 2004 2.680 2.710 2.660 2.680 20,400 -0.06(-2.19%)
Mar 04, 2004 2.670 2.740 2.670 2.740 31,600 +0.02(+0.74%)
Mar 03, 2004 2.700 2.720 2.670 2.720 7,200 +0.02(+0.74%)
Mar 02, 2004 2.700 2.730 2.650 2.700 13,300 -0.03(-1.10%)
Mar 01, 2004 2.700 2.750 2.690 2.730 9,000 +0.03(+1.11%)
Feb 27, 2004 2.760 2.820 2.700 2.700 18,800 +0.04(+1.50%)
Feb 26, 2004 2.660 2.720 2.600 2.660 12,700 -0.01(-0.37%)
Feb 25, 2004 2.710 2.740 2.660 2.670 17,300 -0.05(-1.84%)
Feb 24, 2004 2.730 2.800 2.720 2.720 24,300 -0.03(-1.09%)
Feb 23, 2004 2.820 2.850 2.720 2.750 29,700 -0.02(-0.72%)
Feb 20, 2004 2.950 2.950 2.730 2.770 28,700 -0.14(-4.81%)
Feb 19, 2004 2.970 2.990 2.910 2.910 38,500 +0.04(+1.39%)
Feb 18, 2004 2.950 2.960 2.820 2.870 29,100 -0.05(-1.71%)
Feb 17, 2004 2.810 2.940 2.810 2.920 43,300 +0.20(+7.35%)
Feb 13, 2004 2.750 2.790 2.710 2.720 22,600 -0.06(-2.16%)
Feb 12, 2004 2.720 2.780 2.710 2.780 14,800 +0.04(+1.46%)
Feb 11, 2004 2.770 2.820 2.710 2.740 44,800 -0.04(-1.44%)
Feb 10, 2004 2.820 2.830 2.760 2.780 34,700 +0.02(+0.72%)
Feb 09, 2004 2.730 2.800 2.720 2.760 53,800 +0.05(+1.85%)
Feb 06, 2004 2.730 2.740 2.710 2.710 35,900 -0.01(-0.37%)
Feb 05, 2004 2.710 2.740 2.710 2.720 11,700 +0.00(+0.00%)
Feb 04, 2004 2.670 2.740 2.660 2.720 16,000 +0.01(+0.37%)
Feb 03, 2004 2.730 2.740 2.700 2.710 28,800 -0.03(-1.09%)
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.