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

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 7.850 7.940 7.840 7.940 33,925 +0.03(+0.38%)
Mar 30, 2010 7.920 7.930 7.806 7.910 45,957 -0.01(-0.13%)
Mar 29, 2010 7.900 8.000 7.830 7.920 43,009 +0.13(+1.67%)
Mar 26, 2010 7.390 7.840 7.390 7.790 33,825 +0.41(+5.56%)
Mar 25, 2010 7.430 7.620 7.340 7.380 27,665 -0.01(-0.14%)
Mar 24, 2010 7.710 7.750 7.390 7.390 28,860 -0.33(-4.27%)
Mar 23, 2010 7.370 7.740 7.370 7.720 49,113 +0.38(+5.18%)
Mar 22, 2010 7.070 7.340 6.841 7.340 27,954 +0.13(+1.80%)
Mar 19, 2010 6.900 7.380 6.840 7.210 91,065 +0.36(+5.26%)
Mar 18, 2010 6.700 6.900 6.540 6.850 39,412 +0.11(+1.63%)
Mar 17, 2010 6.140 7.010 6.080 6.740 132,174 +0.59(+9.59%)
Mar 16, 2010 5.990 6.190 5.950 6.150 196,150 +0.19(+3.19%)
Mar 15, 2010 5.920 5.960 5.920 5.960 22,004 -0.03(-0.50%)
Mar 12, 2010 6.070 6.070 5.980 5.990 12,348 -0.05(-0.83%)
Mar 11, 2010 6.050 6.130 6.030 6.040 10,303 -0.05(-0.82%)
Mar 10, 2010 6.110 6.110 6.030 6.090 13,948 -0.04(-0.65%)
Mar 09, 2010 6.190 6.190 6.100 6.130 15,811 -0.06(-0.97%)
Mar 08, 2010 6.160 6.200 6.095 6.190 20,967 +0.01(+0.16%)
Mar 05, 2010 6.110 6.190 6.090 6.180 21,787 +0.08(+1.31%)
Mar 04, 2010 6.090 6.100 6.020 6.100 12,997 +0.01(+0.16%)
Mar 03, 2010 6.000 6.150 5.900 6.090 38,975 +0.09(+1.50%)
Mar 02, 2010 5.860 6.000 5.810 6.000 22,700 +0.14(+2.39%)
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.