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: 4:10 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, 2003 1.030 1.070 1.000 1.000 76,700 -0.03(-2.91%)
May 29, 2003 1.050 1.050 1.000 1.030 44,700 -0.02(-1.90%)
May 28, 2003 1.000 1.050 1.000 1.050 31,900 +0.05(+5.00%)
May 27, 2003 1.000 1.040 1.000 1.000 16,100 +0.00(+0.00%)
May 23, 2003 1.000 1.040 1.000 1.000 13,100 +0.00(+0.00%)
May 22, 2003 1.000 1.050 1.000 1.000 17,100 +0.00(+0.00%)
May 21, 2003 1.000 1.020 0.9800 1.000 23,600 +0.02(+2.04%)
May 20, 2003 1.000 1.030 0.9800 0.9800 9,200 +0.00(+0.00%)
May 19, 2003 1.040 1.040 0.9800 0.9800 45,100 -0.03(-2.97%)
May 16, 2003 1.080 1.080 1.010 1.010 35,000 -0.04(-3.81%)
May 15, 2003 0.9000 1.090 0.9000 1.050 131,100 +0.15(+16.67%)
May 14, 2003 0.9000 0.9400 0.9000 0.9000 48,400 +0.02(+2.27%)
May 13, 2003 0.9200 0.9200 0.8700 0.8800 69,400 -0.01(-1.12%)
May 12, 2003 0.8900 0.9200 0.8900 0.8900 35,700 +0.01(+1.14%)
May 09, 2003 0.9200 0.9300 0.8800 0.8800 16,100 +0.00(+0.00%)
May 08, 2003 0.8800 0.9200 0.8600 0.8800 38,500 +0.01(+1.15%)
May 07, 2003 0.9000 0.9200 0.8600 0.8700 21,000 +0.00(+0.00%)
May 06, 2003 0.8800 0.9100 0.8700 0.8700 13,500 +0.02(+2.35%)
May 05, 2003 0.8100 0.9300 0.8000 0.8500 31,200 +0.00(+0.00%)
May 02, 2003 0.8500 0.9000 0.8000 0.8500 41,400 -0.03(-3.41%)
May 01, 2003 0.8800 0.9000 0.8500 0.8800 24,200 -0.02(-2.22%)
Apr 30, 2003 0.9100 0.9100 0.8600 0.9000 20,000 +0.04(+4.65%)
Apr 29, 2003 0.9000 0.9500 0.8500 0.8600 61,200 +0.01(+1.18%)
Apr 28, 2003 0.9000 0.9000 0.8300 0.8500 22,800 +0.00(+0.00%)
Apr 25, 2003 0.9400 0.9400 0.8500 0.8500 31,100 +0.01(+1.19%)
Apr 24, 2003 0.9200 0.9200 0.8400 0.8400 57,800 -0.08(-8.70%)
Apr 23, 2003 0.8900 0.9900 0.8700 0.9200 70,300 +0.05(+5.75%)
Apr 22, 2003 0.8200 0.8800 0.8200 0.8700 40,700 -0.01(-1.14%)
Apr 21, 2003 0.8500 0.9000 0.8500 0.8800 21,000 -0.01(-1.12%)
Apr 17, 2003 0.8000 0.8900 0.8000 0.8900 26,600 +0.08(+9.88%)
Apr 16, 2003 0.8200 0.8300 0.8000 0.8100 25,900 -0.02(-2.41%)
Apr 15, 2003 0.8900 0.8900 0.8000 0.8300 26,900 -0.02(-2.35%)
Apr 14, 2003 0.7000 0.8900 0.7000 0.8500 127,600 +0.13(+18.06%)
Apr 11, 2003 0.7200 0.7200 0.7200 0.7200 5,100 -0.02(-2.70%)
Apr 10, 2003 0.7500 0.7700 0.7400 0.7400 7,900 +0.04(+5.71%)
Apr 09, 2003 0.6600 0.7500 0.6600 0.7000 11,900 +0.04(+6.06%)
Apr 08, 2003 0.7300 0.7300 0.6600 0.6600 38,700 -0.05(-7.04%)
Apr 07, 2003 0.8800 0.8800 0.6600 0.7100 40,500 -0.09(-11.25%)
Apr 04, 2003 0.6700 0.9500 0.6700 0.8000 25,300 +0.11(+15.94%)
Apr 03, 2003 0.6500 0.6900 0.6500 0.6900 8,800 +0.03(+4.55%)
Apr 02, 2003 0.7200 0.7200 0.6500 0.6600 8,100 -0.06(-8.33%)
Apr 01, 2003 0.7100 0.7200 0.7100 0.7200 1,300 +0.01(+1.41%)
Mar 31, 2003 0.7100 0.7200 0.7100 0.7100 9,400 -0.02(-2.74%)
Mar 28, 2003 0.7400 0.7400 0.7100 0.7300 3,700 -0.01(-1.35%)
Mar 27, 2003 0.7300 0.7400 0.7100 0.7400 9,600 +0.02(+2.78%)
Mar 26, 2003 0.7300 0.7400 0.7200 0.7200 3,500 +0.00(+0.00%)
Mar 25, 2003 0.7500 0.7500 0.7200 0.7200 18,700 -0.02(-2.70%)
Mar 24, 2003 0.8000 0.8000 0.7400 0.7400 2,100 -0.06(-7.50%)
Mar 21, 2003 0.7100 0.8000 0.7100 0.8000 3,800 +0.09(+12.68%)
Mar 20, 2003 0.7100 0.7100 0.7100 0.7100 6,800 +0.00(+0.00%)
Mar 19, 2003 0.7300 0.7500 0.7100 0.7100 21,900 -0.04(-5.33%)
Mar 18, 2003 0.7700 0.7700 0.7300 0.7500 7,600 -0.01(-1.32%)
Mar 17, 2003 0.7600 0.8000 0.7200 0.7600 12,200 +0.02(+2.70%)
Mar 14, 2003 0.7300 0.7700 0.7300 0.7400 6,500 +0.02(+2.78%)
Mar 13, 2003 0.7300 0.7300 0.7000 0.7200 88,800 +0.00(+0.00%)
Mar 12, 2003 0.7300 0.7300 0.7200 0.7200 500 -0.01(-1.37%)
Mar 11, 2003 0.7500 0.7500 0.7100 0.7300 20,100 +0.01(+1.39%)
Mar 10, 2003 0.7300 0.7500 0.7000 0.7200 22,000 -0.01(-1.37%)
Mar 07, 2003 0.7600 0.7600 0.7200 0.7300 17,500 -0.05(-6.41%)
Mar 06, 2003 0.7700 0.8000 0.7400 0.7800 58,900 -0.02(-2.50%)
Mar 05, 2003 0.8500 0.8900 0.7900 0.8000 18,900 -0.05(-5.88%)
Mar 04, 2003 0.8000 0.9000 0.8000 0.8500 39,300 +0.00(+0.00%)
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.