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

Franklin Covey Company (NY: FC )

38.27 -0.64 (-1.65%)
Streaming Delayed Price Updated: 12:27 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 (%)
May 30, 2008 8.290 8.450 8.120 8.120 17,700 -0.06(-0.73%)
May 29, 2008 8.300 8.300 8.030 8.180 30,533 -0.12(-1.45%)
May 28, 2008 8.310 8.320 8.260 8.300 20,843 -0.07(-0.84%)
May 27, 2008 8.200 8.480 8.200 8.370 30,850 +0.10(+1.21%)
May 26, 2008 7.750 8.760 7.750 8.270 0 +0.00(+0.00%)
May 23, 2008 7.750 8.760 7.750 8.270 100,253 +0.59(+7.68%)
May 22, 2008 7.620 7.690 7.600 7.680 15,600 +0.08(+1.05%)
May 21, 2008 7.640 7.670 7.580 7.600 8,000 -0.09(-1.17%)
May 20, 2008 7.400 7.690 7.322 7.690 25,491 +0.19(+2.53%)
May 19, 2008 7.450 7.500 7.450 7.500 8,275 +0.00(+0.00%)
May 16, 2008 7.290 7.500 7.180 7.500 6,700 +0.15(+2.04%)
May 15, 2008 7.390 7.390 7.250 7.350 9,379 +0.00(+0.00%)
May 14, 2008 7.290 7.430 7.290 7.350 3,800 +0.00(+0.00%)
May 13, 2008 7.490 7.550 7.230 7.350 34,310 -0.14(-1.87%)
May 12, 2008 7.320 7.490 7.250 7.490 7,900 +0.09(+1.22%)
May 09, 2008 7.240 7.430 7.240 7.400 1,600 +0.04(+0.54%)
May 08, 2008 7.450 7.500 7.260 7.360 7,550 -0.09(-1.21%)
May 07, 2008 7.410 7.530 7.410 7.450 7,526 -0.02(-0.27%)
May 06, 2008 7.650 7.680 7.470 7.470 7,950 -0.15(-1.97%)
May 05, 2008 7.750 7.780 7.230 7.620 41,300 +0.01(+0.13%)
May 02, 2008 7.520 7.650 7.520 7.610 10,200 +0.06(+0.79%)
May 01, 2008 7.742 7.750 7.440 7.550 9,161 -0.15(-1.95%)
Apr 30, 2008 7.450 7.700 7.430 7.700 14,463 +0.21(+2.80%)
Apr 29, 2008 7.422 7.500 7.390 7.490 7,500 +0.09(+1.22%)
Apr 28, 2008 7.370 7.400 7.360 7.400 13,396 +0.02(+0.27%)
Apr 25, 2008 7.300 7.380 7.250 7.380 21,400 +0.01(+0.14%)
Apr 24, 2008 7.300 7.400 7.290 7.370 20,200 +0.12(+1.66%)
Apr 23, 2008 7.270 7.390 7.220 7.250 16,686 -0.04(-0.55%)
Apr 22, 2008 7.270 7.320 7.270 7.290 3,800 +0.02(+0.28%)
Apr 21, 2008 7.310 7.360 7.250 7.270 5,600 -0.10(-1.36%)
Apr 18, 2008 7.120 7.370 7.000 7.370 25,654 +0.19(+2.65%)
Apr 17, 2008 7.070 7.180 7.060 7.180 5,400 +0.11(+1.56%)
Apr 16, 2008 6.930 7.120 6.930 7.070 8,000 +0.21(+3.06%)
Apr 15, 2008 7.020 7.080 6.860 6.860 9,565 -0.06(-0.87%)
Apr 14, 2008 7.050 7.110 6.920 6.920 22,237 -0.15(-2.12%)
Apr 11, 2008 7.200 7.250 7.060 7.070 6,605 -0.08(-1.12%)
Apr 10, 2008 7.250 7.250 7.060 7.150 17,300 -0.12(-1.65%)
Apr 09, 2008 7.310 7.350 7.220 7.270 3,900 -0.03(-0.41%)
Apr 08, 2008 7.150 7.370 7.110 7.300 3,600 +0.19(+2.67%)
Apr 07, 2008 7.280 7.350 7.110 7.110 12,400 -0.20(-2.74%)
Apr 04, 2008 7.490 7.490 7.280 7.310 7,500 -0.12(-1.62%)
Apr 03, 2008 7.380 7.480 7.280 7.430 9,300 +0.00(+0.00%)
Apr 02, 2008 7.430 7.470 7.420 7.430 7,700 +0.01(+0.13%)
Apr 01, 2008 7.490 7.500 7.264 7.420 14,000 -0.08(-1.07%)
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%)
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.