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

Franklin Covey Company (NY: FC )

37.45 +0.30 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Mar 30, 2007 8.060 8.080 7.880 7.900 12,200 -0.03(-0.38%)
Mar 29, 2007 7.910 8.000 7.900 7.930 10,700 +0.02(+0.25%)
Mar 28, 2007 7.950 8.000 7.877 7.910 8,400 -0.10(-1.25%)
Mar 27, 2007 8.200 8.200 7.800 8.010 17,900 -0.19(-2.32%)
Mar 26, 2007 8.400 8.460 8.200 8.200 23,700 -0.20(-2.38%)
Mar 23, 2007 8.690 8.720 8.400 8.400 35,600 -0.35(-4.00%)
Mar 22, 2007 8.680 8.780 8.680 8.750 10,700 +0.15(+1.74%)
Mar 21, 2007 8.480 8.640 8.400 8.600 17,600 +0.11(+1.30%)
Mar 20, 2007 8.500 8.550 8.450 8.490 11,900 +0.00(+0.00%)
Mar 19, 2007 8.489 8.660 8.390 8.490 22,100 +0.15(+1.80%)
Mar 16, 2007 8.260 8.360 7.990 8.340 24,200 +0.00(+0.00%)
Mar 15, 2007 8.550 8.650 8.260 8.340 26,600 -0.15(-1.77%)
Mar 14, 2007 8.850 8.990 8.490 8.490 55,200 +0.00(+0.00%)
Mar 13, 2007 8.820 8.970 8.480 8.490 59,100 -0.33(-3.74%)
Mar 12, 2007 8.850 9.005 8.500 8.820 61,200 +0.34(+4.06%)
Mar 09, 2007 8.400 8.530 8.366 8.476 11,500 +0.00(+0.01%)
Mar 08, 2007 8.300 8.520 8.300 8.474 37,100 +0.27(+3.35%)
Mar 07, 2007 7.950 8.400 7.930 8.200 143,700 +0.30(+3.78%)
Mar 06, 2007 7.750 7.950 7.660 7.901 11,500 +0.25(+3.28%)
Mar 05, 2007 7.450 7.650 7.365 7.650 15,000 +0.16(+2.14%)
Mar 02, 2007 7.500 7.500 7.350 7.490 14,600 -0.17(-2.22%)
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.