Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.440	9.440	9.010	9.050	50,500	-0.39(-4.13%)
Apr 27, 2006	9.000	9.490	8.950	9.440	72,700	+0.45(+5.01%)
Apr 26, 2006	9.300	9.300	8.830	8.990	71,100	-0.29(-3.12%)
Apr 25, 2006	9.600	9.600	9.110	9.280	37,500	-0.31(-3.23%)
Apr 24, 2006	9.450	9.760	9.450	9.590	94,800	+0.21(+2.24%)
Apr 21, 2006	9.140	9.380	9.100	9.380	53,200	+0.34(+3.76%)
Apr 20, 2006	9.100	9.170	8.950	9.040	51,800	-0.06(-0.66%)
Apr 19, 2006	8.950	9.100	8.900	9.100	77,900	+0.15(+1.68%)
Apr 18, 2006	8.660	9.190	8.660	8.950	96,400	+0.29(+3.35%)
Apr 17, 2006	8.600	8.660	8.130	8.660	81,800	+0.02(+0.23%)
Apr 13, 2006	8.970	8.980	8.550	8.640	49,700	-0.33(-3.68%)
Apr 12, 2006	9.140	9.140	8.810	8.970	68,300	-0.07(-0.77%)
Apr 11, 2006	9.650	9.700	8.890	9.040	326,700	-0.66(-6.80%)
Apr 10, 2006	9.190	9.790	9.190	9.700	86,900	+0.51(+5.55%)
Apr 07, 2006	9.330	9.390	9.000	9.190	45,000	-0.24(-2.55%)
Apr 06, 2006	8.810	9.430	8.810	9.430	125,400	+0.62(+7.04%)
Apr 05, 2006	8.350	8.850	8.350	8.810	112,300	-0.04(-0.45%)
Apr 04, 2006	8.600	8.980	8.490	8.850	133,500	+0.45(+5.36%)

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.