Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.480	8.750	8.370	8.470	45,776	-0.01(-0.12%)
Dec 29, 2011	8.610	8.620	8.420	8.480	18,756	-0.06(-0.70%)
Dec 28, 2011	8.810	8.830	8.520	8.540	10,269	-0.35(-3.94%)
Dec 27, 2011	9.080	9.080	8.750	8.890	10,750	-0.20(-2.20%)
Dec 23, 2011	9.210	9.210	9.050	9.090	6,708	+0.09(+1.00%)
Dec 21, 2011	9.460	9.460	8.880	9.000	27,345	-0.50(-5.26%)
Dec 20, 2011	9.590	9.600	9.360	9.500	29,479	+0.22(+2.37%)
Dec 19, 2011	9.860	9.940	9.210	9.280	24,775	-0.47(-4.82%)
Dec 16, 2011	9.580	9.750	9.430	9.750	51,688	+0.29(+3.07%)
Dec 15, 2011	9.370	9.570	9.280	9.460	26,729	+0.29(+3.16%)
Dec 14, 2011	8.410	9.200	8.360	9.170	40,673	+0.62(+7.25%)
Dec 13, 2011	8.920	8.980	8.480	8.550	20,544	-0.26(-2.95%)
Dec 12, 2011	9.200	9.260	8.630	8.810	44,517	-0.59(-6.28%)
Dec 09, 2011	9.280	9.610	9.110	9.400	71,206	+0.24(+2.62%)
Dec 08, 2011	9.690	9.690	9.130	9.160	21,435	-0.69(-7.01%)
Dec 07, 2011	9.700	9.920	9.630	9.850	18,362	+0.06(+0.61%)
Dec 06, 2011	9.830	9.890	9.680	9.790	27,543	-0.03(-0.31%)
Dec 05, 2011	9.580	9.860	9.440	9.820	26,604	+0.42(+4.47%)
Dec 02, 2011	9.510	9.510	9.310	9.400	10,606	+0.13(+1.40%)

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.