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

Franklin Covey Company (NY: FC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2008 7.350 7.770 7.070 7.500 21,200 +0.10(+1.35%)
Mar 28, 2008 7.380 7.480 7.310 7.400 12,500 -0.05(-0.67%)
Mar 27, 2008 7.570 7.690 7.420 7.450 9,400 -0.10(-1.32%)
Mar 26, 2008 7.630 7.660 7.500 7.550 17,000 -0.16(-2.08%)
Mar 25, 2008 7.500 7.710 7.500 7.710 8,700 +0.17(+2.25%)
Mar 24, 2008 7.380 7.550 7.350 7.540 7,000 +0.06(+0.80%)
Mar 21, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 20, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 19, 2008 7.480 7.540 7.400 7.480 3,600 +0.04(+0.54%)
Mar 18, 2008 7.350 7.440 7.310 7.440 8,400 +0.24(+3.33%)
Mar 17, 2008 7.090 7.200 7.090 7.200 4,500 +0.05(+0.70%)
Mar 14, 2008 7.180 7.370 7.090 7.150 14,000 -0.01(-0.14%)
Mar 13, 2008 6.970 7.160 6.960 7.160 12,400 +0.18(+2.58%)
Mar 12, 2008 7.020 7.050 6.940 6.980 87,500 -0.02(-0.29%)
Mar 11, 2008 6.970 7.210 6.970 7.000 29,600 +0.03(+0.43%)
Mar 10, 2008 7.250 7.260 6.720 6.970 33,900 -0.33(-4.52%)
Mar 07, 2008 7.530 7.540 7.270 7.300 12,800 -0.30(-3.95%)
Mar 06, 2008 7.630 7.680 7.420 7.600 8,800 -0.10(-1.30%)
Mar 05, 2008 7.780 7.790 7.610 7.700 6,200 -0.08(-1.03%)
Mar 04, 2008 7.650 7.870 7.610 7.780 7,200 +0.09(+1.17%)
Mar 03, 2008 7.650 7.700 7.650 7.690 9,300 -0.03(-0.39%)
Feb 29, 2008 7.700 7.740 7.550 7.720 10,400 +0.02(+0.26%)
Feb 28, 2008 7.750 7.750 7.610 7.700 14,700 -0.07(-0.90%)
Feb 27, 2008 7.700 7.830 7.700 7.770 14,000 +0.00(+0.00%)
Feb 26, 2008 7.600 7.780 7.540 7.770 11,400 +0.24(+3.19%)
Feb 25, 2008 7.640 7.640 7.460 7.530 32,500 -0.21(-2.71%)
Feb 22, 2008 7.790 7.800 7.600 7.740 8,000 +0.03(+0.39%)
Feb 21, 2008 7.810 7.830 7.590 7.710 9,100 -0.10(-1.28%)
Feb 20, 2008 7.400 7.900 7.400 7.810 21,400 +0.48(+6.55%)
Feb 19, 2008 7.500 7.910 7.330 7.330 24,600 -0.17(-2.27%)
Feb 18, 2008 7.610 7.710 7.400 7.500 0 +0.00(+0.00%)
Feb 15, 2008 7.610 7.710 7.400 7.500 24,400 -0.07(-0.92%)
Feb 14, 2008 7.680 7.700 7.200 7.570 33,800 -0.16(-2.07%)
Feb 13, 2008 7.700 7.760 7.650 7.730 17,500 -0.02(-0.26%)
Feb 12, 2008 7.520 7.750 7.520 7.750 32,126 +0.23(+3.06%)
Feb 11, 2008 7.560 7.590 7.370 7.520 15,800 -0.10(-1.31%)
Feb 08, 2008 7.600 7.640 7.590 7.620 6,700 +0.03(+0.40%)
Feb 07, 2008 7.570 7.610 7.570 7.590 9,000 +0.03(+0.40%)
Feb 06, 2008 7.550 7.670 7.550 7.560 24,000 +0.06(+0.80%)
Feb 05, 2008 7.560 7.670 7.470 7.500 11,500 -0.11(-1.45%)
Feb 04, 2008 7.650 7.650 7.560 7.610 29,700 +0.08(+1.06%)
Feb 01, 2008 7.460 7.560 7.460 7.530 14,700 +0.03(+0.40%)
Jan 31, 2008 7.490 7.530 7.370 7.500 23,400 -0.01(-0.13%)
Jan 30, 2008 7.530 7.570 7.510 7.510 17,075 -0.02(-0.27%)
Jan 29, 2008 7.440 7.590 7.440 7.530 30,130 +0.05(+0.67%)
Jan 28, 2008 7.500 7.560 7.416 7.480 33,400 -0.04(-0.53%)
Jan 25, 2008 7.540 7.580 7.500 7.520 25,900 -0.01(-0.13%)
Jan 24, 2008 7.480 7.630 7.480 7.530 40,000 -0.10(-1.31%)
Jan 23, 2008 7.750 7.840 7.610 7.630 33,416 -0.11(-1.42%)
Jan 22, 2008 7.570 7.800 7.400 7.740 26,600 +0.20(+2.65%)
Jan 21, 2008 7.750 7.750 7.500 7.540 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.500 7.540 34,200 -0.15(-1.95%)
Jan 17, 2008 7.600 8.000 7.580 7.690 37,567 -0.01(-0.13%)
Jan 16, 2008 7.710 7.820 7.620 7.700 41,500 +0.06(+0.79%)
Jan 15, 2008 7.550 7.710 7.550 7.640 29,000 -0.06(-0.78%)
Jan 14, 2008 7.510 7.850 7.510 7.700 46,448 +0.20(+2.67%)
Jan 11, 2008 7.250 7.620 7.250 7.500 72,100 -0.07(-0.92%)
Jan 10, 2008 7.650 7.650 7.500 7.570 21,100 -0.04(-0.53%)
Jan 09, 2008 7.660 7.700 7.500 7.610 40,200 +0.07(+0.93%)
Jan 08, 2008 7.800 7.840 7.500 7.540 53,294 -0.26(-3.33%)
Jan 07, 2008 7.840 7.910 7.100 7.800 30,900 +0.10(+1.30%)
Jan 04, 2008 7.550 7.700 7.480 7.700 34,617 +0.11(+1.45%)
Jan 03, 2008 7.780 7.790 7.550 7.590 30,683 -0.19(-2.44%)
Jan 02, 2008 7.990 7.990 7.700 7.780 25,400 -0.13(-1.64%)
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.