Indicators

Franklin Covey Company (NY: FC )

39.53 -0.30 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.390	4.500	4.270	4.390	32,040	+0.01(+0.23%)
Mar 30, 2009	4.410	4.480	4.290	4.380	9,250	-0.03(-0.68%)
Mar 26, 2009	4.390	4.430	4.360	4.410	7,400	+0.05(+1.15%)
Mar 25, 2009	4.370	4.470	4.260	4.360	9,134	-0.01(-0.23%)
Mar 24, 2009	4.180	4.370	4.100	4.370	23,100	+0.19(+4.55%)
Mar 23, 2009	4.380	4.400	4.057	4.180	31,420	-0.05(-1.18%)
Mar 20, 2009	3.920	4.280	3.920	4.230	19,223	+0.38(+9.87%)
Mar 19, 2009	3.820	3.870	3.750	3.850	3,800	+0.03(+0.79%)
Mar 18, 2009	3.800	3.880	3.630	3.820	5,500	+0.02(+0.53%)
Mar 17, 2009	3.510	3.930	3.510	3.800	16,300	+0.20(+5.56%)
Mar 16, 2009	3.490	3.640	3.490	3.600	15,638	+0.16(+4.65%)
Mar 13, 2009	3.510	3.510	3.272	3.440	0	+0.00(+0.00%)
Mar 12, 2009	3.430	3.540	3.390	3.440	14,600	+0.06(+1.78%)
Mar 11, 2009	3.450	3.450	3.200	3.380	14,500	-0.12(-3.43%)
Mar 10, 2009	3.510	3.680	3.410	3.500	14,517	+0.01(+0.29%)
Mar 09, 2009	3.480	3.550	3.400	3.490	25,600	-0.04(-1.13%)
Mar 06, 2009	3.790	3.800	3.400	3.530	0	-0.21(-5.61%)
Mar 05, 2009	3.700	3.790	3.630	3.740	7,910	+0.03(+0.81%)
Mar 04, 2009	3.730	3.850	3.670	3.710	12,006	-0.24(-6.08%)

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.