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

Franklin Covey Company (NY: FC )

38.95 +0.04 (+0.10%)
Streaming Delayed Price Updated: 9:30 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 (%)
Feb 28, 2005 2.550 2.660 2.550 2.590 24,500 +0.04(+1.57%)
Feb 25, 2005 2.520 2.560 2.500 2.550 11,900 +0.05(+2.00%)
Feb 24, 2005 2.530 2.550 2.490 2.500 27,400 -0.03(-1.19%)
Feb 23, 2005 2.450 2.800 2.450 2.530 169,200 +0.05(+2.02%)
Feb 22, 2005 2.480 2.480 2.450 2.480 12,300 -0.01(-0.40%)
Feb 18, 2005 2.450 2.490 2.450 2.490 17,600 +0.02(+0.81%)
Feb 17, 2005 2.450 2.470 2.450 2.470 6,500 +0.00(+0.00%)
Feb 16, 2005 2.460 2.480 2.420 2.470 8,400 +0.01(+0.41%)
Feb 15, 2005 2.500 2.500 2.450 2.460 7,100 -0.01(-0.40%)
Feb 14, 2005 2.490 2.490 2.460 2.470 52,300 +0.00(+0.00%)
Feb 11, 2005 2.410 2.480 2.410 2.470 36,500 +0.07(+2.92%)
Feb 10, 2005 2.420 2.420 2.350 2.400 12,700 +0.00(+0.00%)
Feb 09, 2005 2.410 2.410 2.380 2.400 21,200 +0.04(+1.69%)
Feb 08, 2005 2.380 2.380 2.300 2.360 18,900 -0.01(-0.42%)
Feb 07, 2005 2.380 2.390 2.350 2.370 11,700 +0.02(+0.85%)
Feb 04, 2005 2.340 2.390 2.330 2.350 9,900 +0.01(+0.43%)
Feb 03, 2005 2.350 2.350 2.300 2.340 8,400 -0.01(-0.43%)
Feb 02, 2005 2.250 2.360 2.250 2.350 27,100 +0.04(+1.73%)
Feb 01, 2005 2.420 2.460 2.310 2.310 43,000 -0.11(-4.55%)
Jan 31, 2005 2.260 2.490 2.260 2.420 17,400 +0.16(+7.08%)
Jan 28, 2005 2.340 2.360 2.250 2.260 37,700 -0.08(-3.42%)
Jan 27, 2005 2.350 2.350 2.250 2.340 12,700 -0.01(-0.43%)
Jan 26, 2005 2.400 2.400 2.310 2.350 16,500 -0.08(-3.29%)
Jan 25, 2005 2.450 2.460 2.400 2.430 8,700 -0.02(-0.82%)
Jan 24, 2005 2.490 2.490 2.450 2.450 24,900 -0.02(-0.81%)
Jan 21, 2005 2.450 2.490 2.450 2.470 10,500 -0.01(-0.40%)
Jan 20, 2005 2.500 2.500 2.450 2.480 5,900 -0.02(-0.80%)
Jan 19, 2005 2.470 2.530 2.450 2.500 15,500 +0.03(+1.21%)
Jan 18, 2005 2.480 2.480 2.470 2.470 6,600 -0.01(-0.40%)
Jan 14, 2005 2.470 2.480 2.460 2.480 9,000 +0.03(+1.22%)
Jan 13, 2005 2.470 2.470 2.440 2.450 10,800 +0.00(+0.00%)
Jan 12, 2005 2.500 2.550 2.430 2.450 28,800 -0.05(-2.00%)
Jan 11, 2005 2.470 2.500 2.440 2.500 16,700 +0.01(+0.40%)
Jan 10, 2005 2.450 2.490 2.430 2.490 26,700 +0.04(+1.63%)
Jan 07, 2005 2.480 2.520 2.450 2.450 19,700 -0.03(-1.21%)
Jan 06, 2005 2.520 2.520 2.470 2.480 5,400 -0.03(-1.20%)
Jan 05, 2005 2.460 2.560 2.460 2.510 9,600 +0.04(+1.62%)
Jan 04, 2005 2.450 2.500 2.440 2.470 9,600 +0.02(+0.82%)
Jan 03, 2005 2.400 2.480 2.400 2.450 13,400 +0.01(+0.41%)
Dec 31, 2004 2.540 2.630 2.400 2.440 30,100 -0.09(-3.56%)
Dec 30, 2004 2.540 2.550 2.500 2.530 19,100 -0.02(-0.78%)
Dec 29, 2004 2.550 2.560 2.540 2.550 14,900 -0.04(-1.54%)
Dec 28, 2004 2.670 2.740 2.550 2.590 49,000 -0.06(-2.26%)
Dec 27, 2004 2.600 2.670 2.580 2.650 35,800 +0.11(+4.33%)
Dec 23, 2004 2.470 2.600 2.470 2.540 44,900 +0.12(+4.96%)
Dec 22, 2004 2.370 2.470 2.370 2.420 32,200 +0.07(+2.98%)
Dec 21, 2004 2.340 2.419 2.300 2.350 23,800 +0.00(+0.00%)
Dec 20, 2004 2.100 2.500 2.100 2.350 41,300 +0.25(+11.90%)
Dec 17, 2004 2.110 2.150 2.020 2.100 25,500 -0.05(-2.33%)
Dec 16, 2004 2.220 2.330 2.140 2.150 28,900 -0.14(-6.11%)
Dec 15, 2004 2.400 2.400 2.250 2.290 19,400 -0.07(-2.97%)
Dec 14, 2004 2.600 2.680 2.300 2.360 87,100 -0.25(-9.58%)
Dec 13, 2004 2.710 2.800 2.600 2.610 134,700 -0.04(-1.51%)
Dec 10, 2004 2.400 2.780 2.390 2.650 121,300 +0.35(+15.22%)
Dec 09, 2004 2.300 2.340 2.210 2.300 64,100 +0.14(+6.48%)
Dec 08, 2004 2.050 2.200 2.050 2.160 25,000 +0.06(+2.86%)
Dec 07, 2004 2.000 2.110 2.000 2.100 57,800 +0.10(+5.00%)
Dec 06, 2004 2.050 2.050 1.990 2.000 69,500 +0.00(+0.00%)
Dec 03, 2004 2.090 2.090 1.990 2.000 97,400 -0.08(-3.85%)
Dec 02, 2004 2.100 2.120 2.070 2.080 44,000 -0.02(-0.95%)
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.