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

Franklin Covey Company (NY: FC )

39.33 -0.25 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 03, 2003 0.8800 0.9000 0.8000 0.8500 45,600 -0.03(-3.41%)
Feb 28, 2003 0.7500 0.8900 0.7500 0.8800 34,100 +0.08(+10.00%)
Feb 27, 2003 0.8300 0.8500 0.7700 0.8000 82,700 -0.06(-6.98%)
Feb 26, 2003 0.9200 0.9500 0.8600 0.8600 30,300 -0.06(-6.52%)
Feb 25, 2003 0.9500 0.9700 0.9100 0.9200 22,600 -0.03(-3.16%)
Feb 24, 2003 0.9800 0.9800 0.9500 0.9500 11,700 +0.00(+0.00%)
Feb 21, 2003 0.9900 0.9900 0.9500 0.9500 21,200 -0.03(-3.06%)
Feb 20, 2003 0.9700 0.9800 0.9600 0.9800 6,100 +0.00(+0.00%)
Feb 19, 2003 0.9800 0.9900 0.9800 0.9800 7,300 +0.01(+1.03%)
Feb 18, 2003 0.9700 0.9900 0.9600 0.9700 3,500 +0.00(+0.00%)
Feb 14, 2003 0.9800 0.9800 0.9600 0.9700 18,700 -0.01(-1.02%)
Feb 13, 2003 1.000 1.000 0.9700 0.9800 34,400 -0.01(-1.01%)
Feb 12, 2003 1.000 1.000 0.9900 0.9900 21,300 -0.01(-1.00%)
Feb 11, 2003 0.9900 1.000 0.9900 1.000 18,000 +0.02(+2.04%)
Feb 10, 2003 1.000 1.000 0.9800 0.9800 3,400 -0.01(-1.01%)
Feb 07, 2003 1.000 1.000 0.9800 0.9900 31,400 +0.00(+0.00%)
Feb 06, 2003 1.000 1.000 0.9800 0.9900 14,200 +0.00(+0.00%)
Feb 05, 2003 1.000 1.020 0.9900 0.9900 20,600 -0.01(-1.00%)
Feb 04, 2003 1.020 1.020 1.000 1.000 3,900 +0.01(+1.01%)
Feb 03, 2003 1.000 1.000 0.9900 0.9900 4,400 -0.01(-1.00%)
Jan 31, 2003 1.030 1.050 0.9800 1.000 29,900 +0.00(+0.00%)
Jan 30, 2003 1.020 1.040 1.000 1.000 17,600 +0.00(+0.00%)
Jan 29, 2003 1.000 1.000 0.9600 1.000 105,800 +0.00(+0.00%)
Jan 28, 2003 1.000 1.030 1.000 1.000 8,700 +0.01(+1.01%)
Jan 27, 2003 1.020 1.020 0.9600 0.9900 54,000 +0.00(+0.00%)
Jan 24, 2003 1.060 1.060 0.9700 0.9900 47,600 -0.06(-5.71%)
Jan 23, 2003 1.110 1.110 1.000 1.050 39,700 +0.01(+0.96%)
Jan 22, 2003 1.100 1.110 1.040 1.040 15,900 -0.01(-0.95%)
Jan 21, 2003 1.090 1.100 1.030 1.050 46,500 +0.02(+1.94%)
Jan 17, 2003 1.110 1.110 1.020 1.030 53,100 -0.06(-5.50%)
Jan 16, 2003 1.200 1.200 1.070 1.090 26,700 -0.02(-1.80%)
Jan 15, 2003 1.100 1.120 1.000 1.110 120,500 +0.10(+9.90%)
Jan 14, 2003 1.110 1.120 1.000 1.010 228,000 +0.01(+1.00%)
Jan 13, 2003 1.350 1.390 1.000 1.000 141,000 -0.25(-20.00%)
Jan 10, 2003 1.310 1.340 1.250 1.250 20,900 -0.03(-2.34%)
Jan 09, 2003 1.270 1.320 1.250 1.280 12,800 +0.01(+0.79%)
Jan 08, 2003 1.330 1.330 1.270 1.270 14,300 -0.03(-2.31%)
Jan 07, 2003 1.350 1.360 1.300 1.300 27,500 +0.05(+4.00%)
Jan 06, 2003 1.300 1.350 1.230 1.250 21,700 +0.00(+0.00%)
Jan 03, 2003 1.290 1.290 1.150 1.250 23,200 -0.05(-3.85%)
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.