Indicators

Franklin Covey Company (NY: FC )

37.00 +0.31 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.270	2.450	2.270	2.450	46,200	+0.19(+8.41%)
May 27, 2004	2.230	2.300	2.220	2.260	13,700	+0.07(+3.20%)
May 26, 2004	2.200	2.250	2.190	2.190	17,000	+0.02(+0.92%)
May 25, 2004	2.350	2.350	2.050	2.170	79,800	-0.18(-7.66%)
May 24, 2004	2.320	2.400	2.250	2.350	16,200	-0.07(-2.89%)
May 21, 2004	2.400	2.420	2.360	2.420	3,500	-0.02(-0.82%)
May 20, 2004	2.450	2.450	2.400	2.440	4,500	-0.04(-1.61%)
May 19, 2004	2.480	2.500	2.450	2.480	9,700	+0.01(+0.40%)
May 18, 2004	2.570	2.570	2.370	2.470	11,300	-0.10(-3.89%)
May 17, 2004	2.550	2.570	2.550	2.570	2,900	-0.03(-1.15%)
May 14, 2004	2.610	2.610	2.590	2.600	1,100	+0.00(+0.00%)
May 13, 2004	2.600	2.620	2.560	2.600	5,300	+0.01(+0.39%)
May 12, 2004	2.530	2.590	2.500	2.590	6,500	+0.11(+4.44%)
May 11, 2004	2.600	2.600	2.480	2.480	15,100	-0.12(-4.62%)
May 10, 2004	2.570	2.600	2.530	2.600	15,600	+0.05(+1.96%)
May 07, 2004	2.650	2.650	2.550	2.550	9,900	-0.14(-5.20%)
May 06, 2004	2.700	2.700	2.670	2.690	3,500	-0.05(-1.82%)
May 05, 2004	2.700	2.750	2.690	2.740	9,500	+0.01(+0.37%)
May 04, 2004	2.770	2.770	2.700	2.730	15,400	-0.04(-1.44%)

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.