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

Franklin Covey Company (NY: FC )

39.40 -0.17 (-0.43%)
Streaming Delayed Price Updated: 11:04 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 (%)
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%)
Dec 01, 2004 2.000 2.300 2.000 2.100 150,700 +0.11(+5.53%)
Nov 30, 2004 1.890 2.100 1.840 1.990 108,400 +0.20(+11.17%)
Nov 29, 2004 1.650 1.940 1.650 1.790 161,500 +0.15(+9.15%)
Nov 26, 2004 1.650 1.690 1.620 1.640 23,900 -0.04(-2.38%)
Nov 24, 2004 1.700 1.720 1.610 1.680 27,800 -0.04(-2.33%)
Nov 23, 2004 1.770 1.770 1.700 1.720 14,600 -0.05(-2.82%)
Nov 22, 2004 1.760 1.770 1.760 1.770 1,000 +0.01(+0.57%)
Nov 19, 2004 1.820 1.820 1.750 1.760 13,100 -0.06(-3.30%)
Nov 18, 2004 1.820 1.830 1.810 1.820 4,300 -0.01(-0.55%)
Nov 17, 2004 1.840 1.840 1.820 1.830 8,400 +0.01(+0.55%)
Nov 16, 2004 1.850 1.850 1.820 1.820 3,700 -0.02(-1.09%)
Nov 15, 2004 1.840 1.850 1.840 1.840 22,900 +0.00(+0.00%)
Nov 12, 2004 1.850 1.850 1.830 1.840 5,500 +0.00(+0.00%)
Nov 11, 2004 1.840 1.850 1.830 1.840 9,900 +0.04(+2.22%)
Nov 10, 2004 1.800 1.850 1.790 1.800 18,600 +0.05(+2.86%)
Nov 09, 2004 1.790 1.800 1.750 1.750 25,200 -0.05(-2.78%)
Nov 08, 2004 1.800 1.800 1.790 1.800 6,900 -0.04(-2.17%)
Nov 05, 2004 1.850 1.860 1.840 1.840 18,200 -0.05(-2.65%)
Nov 04, 2004 1.860 1.900 1.840 1.890 45,700 +0.05(+2.72%)
Nov 03, 2004 1.810 1.850 1.810 1.840 11,300 -0.01(-0.54%)
Nov 02, 2004 1.850 1.850 1.820 1.850 8,700 +0.00(+0.00%)
Nov 01, 2004 1.850 1.850 1.800 1.850 19,400 +0.00(+0.00%)
Oct 29, 2004 1.850 1.850 1.840 1.850 14,600 +0.00(+0.00%)
Oct 28, 2004 1.850 1.850 1.840 1.850 10,700 +0.00(+0.00%)
Oct 27, 2004 1.880 1.880 1.840 1.850 40,600 -0.03(-1.60%)
Oct 26, 2004 1.880 1.880 1.870 1.880 800 +0.00(+0.00%)
Oct 25, 2004 1.950 1.950 1.870 1.880 38,600 -0.07(-3.59%)
Oct 22, 2004 1.940 1.960 1.940 1.950 3,300 +0.00(+0.00%)
Oct 21, 2004 1.890 1.980 1.890 1.950 14,300 +0.07(+3.72%)
Oct 20, 2004 1.850 1.900 1.850 1.880 6,500 +0.03(+1.62%)
Oct 19, 2004 1.870 1.880 1.850 1.850 11,600 +0.00(+0.00%)
Oct 18, 2004 1.850 1.850 1.850 1.850 800 +0.00(+0.00%)
Oct 15, 2004 1.820 1.850 1.820 1.850 9,600 +0.05(+2.78%)
Oct 14, 2004 1.810 1.810 1.800 1.800 1,600 +0.00(+0.00%)
Oct 13, 2004 1.800 1.800 1.800 1.800 2,000 -0.01(-0.55%)
Oct 12, 2004 1.780 1.810 1.760 1.810 3,900 +0.03(+1.69%)
Oct 11, 2004 1.800 1.850 1.770 1.780 18,000 +0.04(+2.30%)
Oct 08, 2004 1.740 1.780 1.740 1.740 13,800 +0.01(+0.58%)
Oct 07, 2004 1.750 1.750 1.730 1.730 10,100 -0.06(-3.35%)
Oct 06, 2004 1.760 1.800 1.710 1.790 24,400 -0.06(-3.24%)
Oct 05, 2004 1.870 1.870 1.750 1.850 13,500 -0.03(-1.60%)
Oct 04, 2004 1.880 1.900 1.880 1.880 2,300 +0.00(+0.00%)
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.