Indicators

Franklin Covey Company (NY: FC )

37.05 -0.55 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.720	7.000	6.720	7.000	20,500	+0.30(+4.48%)
Dec 28, 2006	6.310	6.700	6.300	6.700	22,600	+0.38(+6.01%)
Dec 27, 2006	6.270	6.320	6.090	6.320	28,000	+0.07(+1.12%)
Dec 26, 2006	6.200	6.300	6.170	6.250	27,600	+0.03(+0.48%)
Dec 22, 2006	6.200	6.300	6.200	6.220	5,500	+0.02(+0.32%)
Dec 21, 2006	6.400	6.400	6.100	6.200	20,500	-0.20(-3.13%)
Dec 20, 2006	6.260	6.400	6.260	6.400	3,300	+0.04(+0.63%)
Dec 19, 2006	6.490	6.730	6.360	6.360	28,900	-0.13(-2.00%)
Dec 18, 2006	6.450	6.570	6.450	6.490	5,600	+0.04(+0.62%)
Dec 15, 2006	6.280	6.500	6.250	6.450	13,300	+0.15(+2.38%)
Dec 14, 2006	6.250	6.350	6.240	6.300	10,500	+0.10(+1.61%)
Dec 13, 2006	6.150	6.270	6.090	6.200	8,700	+0.05(+0.81%)
Dec 12, 2006	6.000	6.150	6.000	6.150	22,900	+0.15(+2.50%)
Dec 11, 2006	5.900	6.000	5.870	6.000	19,500	+0.10(+1.69%)
Dec 08, 2006	5.800	5.900	5.800	5.900	5,300	+0.06(+1.03%)
Dec 07, 2006	5.820	5.890	5.800	5.840	13,600	+0.07(+1.21%)
Dec 06, 2006	5.800	5.888	5.680	5.770	46,900	-0.03(-0.52%)
Dec 05, 2006	5.800	5.890	5.750	5.800	21,700	-0.03(-0.51%)
Dec 04, 2006	5.680	5.870	5.660	5.830	46,800	+0.11(+1.92%)

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.