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 (%)
Jul 31, 2003 1.150 1.160 1.070 1.100 66,600 -0.06(-5.17%)
Jul 30, 2003 1.190 1.190 1.150 1.160 29,600 -0.03(-2.52%)
Jul 29, 2003 1.170 1.190 1.170 1.190 10,300 +0.02(+1.71%)
Jul 28, 2003 1.230 1.230 1.170 1.170 17,400 -0.04(-3.31%)
Jul 25, 2003 1.200 1.230 1.170 1.210 46,700 -0.02(-1.63%)
Jul 24, 2003 1.200 1.240 1.200 1.230 12,200 +0.03(+2.50%)
Jul 23, 2003 1.270 1.350 1.200 1.200 49,800 -0.05(-4.00%)
Jul 22, 2003 1.280 1.290 1.220 1.250 10,300 +0.01(+0.81%)
Jul 21, 2003 1.260 1.280 1.210 1.240 35,400 -0.02(-1.59%)
Jul 18, 2003 1.280 1.280 1.260 1.260 15,200 +0.00(+0.00%)
Jul 17, 2003 1.320 1.320 1.260 1.260 19,100 -0.07(-5.26%)
Jul 16, 2003 1.390 1.390 1.330 1.330 20,000 -0.03(-2.21%)
Jul 15, 2003 1.320 1.390 1.320 1.360 144,300 +0.05(+3.82%)
Jul 14, 2003 1.410 1.410 1.270 1.310 67,600 -0.09(-6.43%)
Jul 11, 2003 1.780 1.780 1.280 1.400 341,500 -0.55(-28.21%)
Jul 09, 2003 1.980 1.990 1.920 1.950 29,200 +0.02(+1.04%)
Jul 08, 2003 1.980 2.000 1.930 1.930 43,600 +0.01(+0.52%)
Jul 07, 2003 1.890 1.950 1.890 1.920 46,600 +0.03(+1.59%)
Jul 03, 2003 1.830 1.890 1.810 1.890 14,600 +0.06(+3.28%)
Jul 02, 2003 1.800 1.850 1.780 1.830 77,700 +0.06(+3.39%)
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.