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

Franklin Covey Company (NY: FC )

35.75 -0.31 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 8.950 8.990 8.888 8.970 25,816 +0.02(+0.22%)
Jul 30, 2008 8.980 8.990 8.930 8.950 14,000 -0.03(-0.33%)
Jul 29, 2008 8.980 9.210 8.500 8.980 65,140 +0.63(+7.54%)
Jul 28, 2008 8.520 8.520 8.190 8.350 37,400 -0.10(-1.18%)
Jul 25, 2008 8.720 8.770 8.050 8.450 18,200 -0.20(-2.31%)
Jul 24, 2008 8.250 8.830 8.240 8.650 38,238 +0.42(+5.10%)
Jul 23, 2008 8.080 8.250 8.040 8.230 35,300 +0.06(+0.73%)
Jul 22, 2008 8.180 8.300 8.150 8.170 14,850 -0.08(-0.97%)
Jul 21, 2008 8.180 8.250 8.160 8.250 6,033 +0.00(+0.00%)
Jul 18, 2008 8.000 8.350 8.000 8.250 36,200 +0.26(+3.25%)
Jul 17, 2008 7.860 8.030 7.860 7.990 28,652 +0.06(+0.76%)
Jul 16, 2008 7.800 8.030 7.750 7.930 38,500 -0.08(-1.00%)
Jul 15, 2008 7.430 8.010 7.350 8.010 44,520 +0.43(+5.67%)
Jul 14, 2008 8.030 8.030 7.500 7.580 38,980 -0.52(-6.42%)
Jul 11, 2008 7.930 8.260 7.700 8.100 39,828 +0.13(+1.63%)
Jul 10, 2008 8.430 8.490 7.520 7.970 79,709 -0.46(-5.46%)
Jul 09, 2008 8.580 8.600 8.420 8.430 21,320 -0.12(-1.40%)
Jul 08, 2008 8.160 8.550 8.160 8.550 16,000 +0.31(+3.76%)
Jul 07, 2008 8.480 8.480 7.960 8.240 20,971 -0.20(-2.37%)
Jul 04, 2008 8.350 8.450 8.280 8.440 5,133 +0.00(+0.00%)
Jul 03, 2008 8.350 8.450 8.280 8.440 5,133 +0.08(+0.96%)
Jul 02, 2008 8.600 8.720 8.350 8.360 14,400 -0.21(-2.45%)
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.