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

Franklin Covey Company (NY: FC )

39.54 +0.21 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 8.570 8.770 8.570 8.660 32,943 +0.11(+1.29%)
Mar 30, 2011 8.550 8.550 8.550 8.550 18,269 +0.18(+2.15%)
Mar 29, 2011 8.170 8.370 8.120 8.370 19,319 +0.17(+2.07%)
Mar 28, 2011 8.220 8.230 8.100 8.200 10,805 +0.00(+0.00%)
Mar 25, 2011 7.980 8.260 7.940 8.200 19,790 +0.26(+3.27%)
Mar 24, 2011 7.800 7.940 7.800 7.940 25,340 +0.15(+1.93%)
Mar 23, 2011 7.510 7.800 7.420 7.790 23,519 +0.22(+2.91%)
Mar 22, 2011 7.520 7.740 7.440 7.570 14,012 +0.07(+0.93%)
Mar 21, 2011 7.520 7.580 7.250 7.500 50,999 +0.22(+3.02%)
Mar 18, 2011 7.100 7.280 7.000 7.280 88,280 +0.20(+2.82%)
Mar 17, 2011 7.280 7.280 7.000 7.080 42,227 -0.06(-0.84%)
Mar 16, 2011 7.090 7.240 7.010 7.140 23,683 -0.03(-0.42%)
Mar 15, 2011 7.510 8.060 6.910 7.170 65,980 -0.89(-11.04%)
Mar 14, 2011 8.050 8.190 8.000 8.060 19,804 -0.08(-0.98%)
Mar 11, 2011 8.170 8.250 8.020 8.140 50,647 -0.08(-0.97%)
Mar 10, 2011 8.400 8.470 8.130 8.220 48,602 -0.31(-3.63%)
Mar 09, 2011 8.430 8.560 8.220 8.530 13,250 +0.05(+0.59%)
Mar 08, 2011 8.110 8.540 8.110 8.480 20,486 +0.37(+4.56%)
Mar 07, 2011 8.200 8.200 8.040 8.110 25,459 -0.03(-0.37%)
Mar 04, 2011 8.200 8.200 8.090 8.140 15,301 -0.06(-0.73%)
Mar 03, 2011 8.150 8.450 8.040 8.200 85,322 +0.17(+2.12%)
Mar 02, 2011 7.900 8.050 7.900 8.030 37,221 +0.10(+1.26%)
Mar 01, 2011 8.200 8.200 7.840 7.930 41,806 -0.20(-2.46%)
Feb 28, 2011 8.070 8.210 7.990 8.130 9,870 +0.06(+0.74%)
Feb 25, 2011 7.610 8.140 7.530 8.070 27,142 +0.46(+6.04%)
Feb 24, 2011 7.660 7.720 7.260 7.610 60,367 -0.01(-0.13%)
Feb 23, 2011 8.070 8.070 7.620 7.620 21,631 -0.38(-4.75%)
Feb 22, 2011 8.160 8.230 7.980 8.000 18,897 -0.29(-3.50%)
Feb 18, 2011 8.290 8.329 8.220 8.290 17,664 +0.08(+0.97%)
Feb 17, 2011 8.200 8.220 8.060 8.210 12,275 +0.02(+0.24%)
Feb 16, 2011 8.190 8.270 8.120 8.190 14,406 +0.00(+0.00%)
Feb 15, 2011 8.190 8.220 8.130 8.190 8,401 -0.02(-0.24%)
Feb 14, 2011 8.060 8.260 8.060 8.210 8,621 +0.11(+1.36%)
Feb 11, 2011 7.910 8.310 7.910 8.100 30,420 +0.11(+1.38%)
Feb 10, 2011 7.850 8.050 7.770 7.990 14,141 +0.12(+1.52%)
Feb 09, 2011 7.830 7.890 7.770 7.870 9,054 -0.03(-0.38%)
Feb 08, 2011 7.660 7.900 7.640 7.900 15,130 +0.20(+2.60%)
Feb 07, 2011 7.670 7.760 7.650 7.700 25,519 +0.03(+0.39%)
Feb 04, 2011 8.130 8.130 7.630 7.670 37,498 -0.49(-6.00%)
Feb 03, 2011 8.200 8.280 8.010 8.160 13,639 -0.14(-1.69%)
Feb 02, 2011 8.380 8.400 8.270 8.300 7,071 -0.14(-1.66%)
Feb 01, 2011 7.770 8.450 7.770 8.440 18,883 +0.61(+7.79%)
Jan 31, 2011 7.960 8.030 7.770 7.830 21,373 -0.05(-0.63%)
Jan 28, 2011 8.310 8.370 7.850 7.880 42,185 -0.46(-5.52%)
Jan 27, 2011 8.530 8.530 8.320 8.340 16,260 -0.18(-2.11%)
Jan 26, 2011 8.330 8.540 8.290 8.520 11,569 +0.22(+2.65%)
Jan 25, 2011 8.090 8.350 8.090 8.300 22,766 +0.13(+1.59%)
Jan 24, 2011 8.150 8.250 8.120 8.170 8,057 +0.05(+0.62%)
Jan 21, 2011 8.240 8.280 8.110 8.120 27,308 -0.09(-1.10%)
Jan 20, 2011 8.200 8.280 8.190 8.210 15,097 -0.06(-0.73%)
Jan 19, 2011 8.470 8.470 8.270 8.270 26,744 -0.26(-3.05%)
Jan 18, 2011 8.380 8.550 8.290 8.530 18,424 +0.10(+1.19%)
Jan 14, 2011 8.410 8.460 8.110 8.430 32,268 +0.03(+0.36%)
Jan 13, 2011 8.470 8.490 8.300 8.400 22,319 -0.05(-0.59%)
Jan 12, 2011 8.370 8.610 8.210 8.450 28,690 +0.17(+2.05%)
Jan 11, 2011 8.320 8.400 8.210 8.280 11,718 -0.02(-0.24%)
Jan 10, 2011 8.280 8.370 8.150 8.300 54,321 +0.05(+0.61%)
Jan 07, 2011 8.330 8.350 8.100 8.250 49,072 -0.10(-1.20%)
Jan 06, 2011 8.820 8.910 8.030 8.350 73,681 -0.33(-3.80%)
Jan 05, 2011 8.620 8.770 8.330 8.680 66,320 +0.07(+0.81%)
Jan 04, 2011 8.790 8.790 8.590 8.610 26,614 -0.14(-1.60%)
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.