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 (%)
May 24, 2011	8.210	8.210	8.070	8.110	22,913	-0.09(-1.10%)
May 23, 2011	8.120	8.250	8.020	8.200	16,406	-0.13(-1.56%)
May 20, 2011	7.980	8.510	7.650	8.330	55,496	+0.31(+3.87%)
May 19, 2011	8.040	8.060	7.968	8.020	12,172	+0.08(+1.01%)
May 18, 2011	7.920	7.950	7.830	7.940	13,218	+0.02(+0.25%)
May 17, 2011	7.830	7.970	7.830	7.920	8,478	+0.04(+0.51%)
May 16, 2011	8.090	8.160	7.880	7.880	20,879	-0.31(-3.79%)
May 13, 2011	8.370	8.370	8.050	8.190	27,572	-0.22(-2.62%)
May 12, 2011	8.200	8.440	7.850	8.410	10,760	+0.18(+2.19%)
May 11, 2011	8.380	8.550	8.230	8.230	19,043	-0.24(-2.83%)
May 10, 2011	8.130	8.500	8.090	8.470	16,394	+0.43(+5.35%)
May 09, 2011	8.170	8.170	8.000	8.040	22,939	-0.14(-1.71%)
May 06, 2011	8.210	8.300	8.130	8.180	13,107	+0.12(+1.49%)
May 05, 2011	8.130	8.330	8.040	8.060	34,732	-0.11(-1.35%)
May 04, 2011	8.380	8.380	8.110	8.170	31,885	-0.28(-3.31%)
May 03, 2011	8.910	8.920	8.440	8.450	17,628	-0.47(-5.27%)

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.