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

Franklin Covey Company (NY: FC )

39.53 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2007 7.810 7.960 7.810 7.840 65,700 +0.04(+0.51%)
Jun 28, 2007 7.730 8.000 7.720 7.800 19,100 +0.10(+1.29%)
Jun 27, 2007 7.700 7.730 7.580 7.700 40,400 -0.08(-1.02%)
Jun 26, 2007 7.790 7.840 7.720 7.780 26,900 -0.03(-0.38%)
Jun 25, 2007 7.790 7.840 7.780 7.810 17,300 -0.08(-1.01%)
Jun 22, 2007 7.900 7.910 7.850 7.890 5,500 -0.08(-1.00%)
Jun 21, 2007 8.000 8.010 7.960 7.970 4,100 +0.00(+0.00%)
Jun 20, 2007 7.860 8.020 7.860 7.970 24,300 +0.12(+1.53%)
Jun 19, 2007 7.700 7.920 7.700 7.850 16,000 +0.10(+1.29%)
Jun 18, 2007 7.730 7.840 7.720 7.750 28,600 -0.08(-1.02%)
Jun 15, 2007 7.860 7.980 7.790 7.830 35,400 -0.03(-0.38%)
Jun 14, 2007 7.990 8.020 7.850 7.860 67,900 -0.05(-0.63%)
Jun 13, 2007 7.800 7.990 7.800 7.910 10,000 +0.11(+1.41%)
Jun 12, 2007 7.850 7.990 7.610 7.800 20,300 +0.05(+0.65%)
Jun 11, 2007 7.710 7.810 7.710 7.750 6,300 +0.05(+0.65%)
Jun 08, 2007 7.670 7.870 7.670 7.700 27,800 -0.07(-0.90%)
Jun 07, 2007 7.750 7.800 7.750 7.770 15,763 -0.08(-1.02%)
Jun 06, 2007 7.850 7.980 7.840 7.850 26,600 +0.00(+0.00%)
Jun 05, 2007 7.960 7.960 7.690 7.850 15,900 -0.13(-1.63%)
Jun 04, 2007 7.690 8.010 7.670 7.980 22,420 +0.29(+3.77%)
Jun 01, 2007 7.600 7.700 7.520 7.690 30,300 +0.20(+2.67%)
May 31, 2007 7.750 8.000 7.450 7.490 115,600 -0.21(-2.73%)
May 30, 2007 7.750 8.000 7.680 7.700 42,500 +0.05(+0.65%)
May 29, 2007 7.500 7.840 7.500 7.650 45,463 +0.25(+3.38%)
May 25, 2007 7.350 7.400 7.260 7.400 418,500 +0.01(+0.14%)
May 24, 2007 7.370 7.460 7.330 7.390 21,400 +0.02(+0.27%)
May 23, 2007 7.450 7.480 7.190 7.370 36,800 -0.13(-1.73%)
May 22, 2007 7.250 7.510 7.250 7.500 23,600 +0.15(+2.04%)
May 21, 2007 7.290 7.380 7.287 7.350 47,200 +0.06(+0.82%)
May 18, 2007 7.220 7.420 7.180 7.290 349,000 -0.03(-0.41%)
May 17, 2007 7.350 7.350 7.240 7.320 14,200 -0.03(-0.41%)
May 16, 2007 7.350 7.450 7.350 7.350 21,800 -0.04(-0.54%)
May 15, 2007 7.510 7.560 7.390 7.390 12,400 -0.11(-1.47%)
May 14, 2007 7.380 7.650 7.350 7.500 161,300 +0.09(+1.21%)
May 11, 2007 7.420 7.570 7.400 7.410 13,400 -0.01(-0.13%)
May 10, 2007 7.470 7.650 7.380 7.420 27,300 -0.15(-1.98%)
May 09, 2007 7.600 7.690 7.570 7.570 19,500 +0.00(+0.00%)
May 08, 2007 7.640 7.780 7.570 7.570 25,300 -0.17(-2.20%)
May 07, 2007 7.740 7.840 7.700 7.740 15,500 +0.00(+0.00%)
May 04, 2007 7.750 7.750 7.707 7.740 5,500 +0.06(+0.78%)
May 03, 2007 7.620 7.730 7.570 7.680 17,500 +0.01(+0.13%)
May 02, 2007 7.530 7.700 7.470 7.670 9,200 +0.11(+1.46%)
May 01, 2007 7.640 7.640 7.200 7.560 26,200 -0.13(-1.69%)
Apr 30, 2007 7.600 7.720 7.100 7.690 61,300 -0.11(-1.41%)
Apr 27, 2007 7.880 7.940 7.780 7.800 19,800 -0.13(-1.64%)
Apr 26, 2007 7.950 7.990 7.890 7.930 25,900 -0.07(-0.88%)
Apr 25, 2007 7.950 8.000 7.900 8.000 12,400 +0.00(+0.00%)
Apr 24, 2007 8.100 8.170 7.990 8.000 41,100 +0.00(+0.00%)
Apr 23, 2007 8.010 8.100 7.960 8.000 93,600 +0.04(+0.50%)
Apr 20, 2007 8.000 8.050 7.908 7.960 14,200 -0.05(-0.62%)
Apr 19, 2007 8.090 8.200 8.000 8.010 48,400 -0.04(-0.50%)
Apr 18, 2007 8.000 8.060 7.960 8.050 33,900 +0.02(+0.25%)
Apr 17, 2007 7.940 8.070 7.860 8.030 39,900 +0.04(+0.50%)
Apr 16, 2007 7.920 8.010 7.650 7.990 96,500 +0.07(+0.89%)
Apr 13, 2007 8.010 8.010 7.710 7.920 15,800 -0.15(-1.86%)
Apr 12, 2007 7.870 8.070 7.750 8.070 99,300 +0.10(+1.25%)
Apr 11, 2007 8.100 8.100 7.690 7.970 61,600 -0.15(-1.85%)
Apr 10, 2007 8.150 8.150 7.850 8.120 15,400 -0.07(-0.85%)
Apr 09, 2007 8.290 8.290 8.000 8.190 14,900 -0.10(-1.21%)
Apr 05, 2007 8.450 8.450 8.161 8.290 11,100 -0.11(-1.31%)
Apr 04, 2007 8.430 8.510 8.390 8.400 27,700 -0.06(-0.71%)
Apr 03, 2007 8.280 8.570 8.280 8.460 11,400 +0.28(+3.42%)
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.