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

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
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 (%)
Jun 30, 2009 6.750 6.890 6.230 6.230 39,828 -0.50(-7.43%)
Jun 29, 2009 6.940 6.940 6.450 6.730 72,578 -0.28(-3.99%)
Jun 26, 2009 6.330 7.240 6.270 7.010 1,229,206 +0.62(+9.70%)
Jun 25, 2009 6.121 6.390 6.121 6.390 40,169 +0.16(+2.57%)
Jun 24, 2009 6.200 6.240 5.950 6.230 29,210 +0.01(+0.16%)
Jun 23, 2009 6.040 6.300 6.000 6.220 18,660 +0.22(+3.67%)
Jun 22, 2009 6.000 6.000 5.830 6.000 36,357 +0.00(+0.00%)
Jun 19, 2009 5.870 6.000 5.870 6.000 21,239 +0.15(+2.56%)
Jun 18, 2009 5.860 5.860 5.680 5.850 33,841 -0.08(-1.35%)
Jun 17, 2009 5.790 5.930 5.710 5.930 48,240 +0.22(+3.85%)
Jun 16, 2009 5.750 5.890 5.400 5.710 31,196 -0.09(-1.55%)
Jun 15, 2009 6.010 6.010 5.800 5.800 7,570 -0.29(-4.76%)
Jun 12, 2009 5.890 6.090 5.840 6.090 23,230 +0.09(+1.50%)
Jun 11, 2009 5.700 6.020 5.660 6.000 25,700 +0.30(+5.26%)
Jun 10, 2009 5.710 5.710 5.610 5.700 17,520 +0.05(+0.88%)
Jun 09, 2009 5.610 5.700 5.580 5.650 4,600 -0.01(-0.18%)
Jun 08, 2009 5.690 5.700 5.590 5.660 12,365 +0.02(+0.35%)
Jun 05, 2009 5.600 5.710 5.560 5.640 13,115 -0.02(-0.35%)
Jun 04, 2009 5.700 5.700 5.600 5.660 4,625 -0.04(-0.70%)
Jun 03, 2009 5.730 5.750 5.670 5.700 16,504 -0.03(-0.52%)
Jun 02, 2009 5.830 5.870 5.730 5.730 4,000 -0.20(-3.37%)
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.