Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

37.00 +0.31 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 8.700 9.370 8.670 9.370 55,866 +1.17(+14.27%)
Nov 29, 2011 8.440 8.440 8.180 8.200 12,045 -0.27(-3.19%)
Nov 28, 2011 8.600 8.850 8.220 8.470 32,782 +0.30(+3.67%)
Nov 25, 2011 8.370 8.370 8.160 8.170 14,777 -0.28(-3.31%)
Nov 23, 2011 9.090 9.090 8.440 8.450 27,176 -0.75(-8.15%)
Nov 22, 2011 9.440 9.440 9.200 9.200 9,575 -0.22(-2.34%)
Nov 21, 2011 9.280 9.550 9.190 9.420 23,985 +0.00(+0.00%)
Nov 18, 2011 9.290 9.440 9.290 9.420 19,888 +0.20(+2.17%)
Nov 17, 2011 8.820 9.420 8.800 9.220 28,775 +0.39(+4.42%)
Nov 16, 2011 8.890 9.140 8.820 8.830 28,178 -0.26(-2.86%)
Nov 15, 2011 8.440 9.260 8.410 9.090 36,556 +0.69(+8.21%)
Nov 14, 2011 9.060 9.060 8.280 8.400 36,633 -0.76(-8.30%)
Nov 11, 2011 8.810 9.200 8.780 9.160 17,875 +0.47(+5.41%)
Nov 10, 2011 9.070 9.070 8.620 8.690 13,039 -0.17(-1.92%)
Nov 09, 2011 8.940 9.170 8.860 8.860 44,389 -0.43(-4.63%)
Nov 08, 2011 9.130 9.400 8.990 9.290 21,534 +0.26(+2.88%)
Nov 07, 2011 9.230 9.290 8.930 9.030 24,786 -0.29(-3.11%)
Nov 04, 2011 9.520 9.520 9.310 9.320 11,911 -0.40(-4.12%)
Nov 03, 2011 9.670 9.730 9.320 9.720 38,556 +0.21(+2.21%)
Nov 02, 2011 9.260 9.530 9.150 9.510 16,929 +0.53(+5.90%)
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.