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

Franklin Covey Company (NY: FC )

39.58 -0.72 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2012 9.700 9.700 9.400 9.410 27,704 -0.04(-0.42%)
Mar 29, 2012 9.230 9.500 9.230 9.450 23,793 +0.14(+1.50%)
Mar 28, 2012 9.610 9.610 9.250 9.310 12,763 -0.25(-2.62%)
Mar 27, 2012 9.740 9.770 9.550 9.560 18,646 -0.21(-2.15%)
Mar 26, 2012 9.280 9.850 9.180 9.770 32,961 +0.73(+8.08%)
Mar 23, 2012 8.660 9.050 8.600 9.040 15,205 +0.35(+4.03%)
Mar 22, 2012 8.740 8.840 8.390 8.690 16,479 -0.14(-1.59%)
Mar 21, 2012 8.910 8.940 8.810 8.830 26,015 -0.03(-0.34%)
Mar 20, 2012 8.860 8.970 8.860 8.860 17,713 -0.11(-1.23%)
Mar 19, 2012 8.850 8.990 8.810 8.970 9,281 +0.17(+1.93%)
Mar 16, 2012 8.950 8.975 8.780 8.800 36,813 -0.10(-1.12%)
Mar 15, 2012 8.960 8.965 8.611 8.900 14,838 -0.10(-1.11%)
Mar 14, 2012 9.190 9.190 8.870 9.000 11,336 -0.25(-2.70%)
Mar 13, 2012 9.200 9.250 9.040 9.250 21,245 +0.19(+2.10%)
Mar 12, 2012 9.120 9.140 9.024 9.060 6,851 -0.09(-0.98%)
Mar 09, 2012 8.940 9.468 8.880 9.150 27,644 +0.16(+1.78%)
Mar 08, 2012 8.700 8.990 8.700 8.990 19,002 +0.33(+3.81%)
Mar 07, 2012 8.270 8.700 8.270 8.660 17,613 +0.39(+4.72%)
Mar 06, 2012 8.130 8.330 8.070 8.270 29,265 +0.00(+0.00%)
Mar 05, 2012 8.170 8.350 8.130 8.270 7,989 +0.11(+1.35%)
Mar 02, 2012 8.770 8.830 8.070 8.160 35,033 -0.62(-7.06%)
Mar 01, 2012 8.860 8.910 8.770 8.780 13,978 -0.02(-0.23%)
Feb 29, 2012 9.200 9.500 8.800 8.800 32,241 -0.40(-4.35%)
Feb 28, 2012 9.180 9.250 9.180 9.200 10,085 +0.06(+0.66%)
Feb 27, 2012 9.100 9.290 9.080 9.140 11,737 -0.02(-0.22%)
Feb 24, 2012 8.980 9.360 8.910 9.160 27,956 +0.15(+1.66%)
Feb 23, 2012 8.890 9.050 8.890 9.010 25,683 +0.15(+1.69%)
Feb 22, 2012 8.730 9.030 8.730 8.860 23,859 +0.14(+1.61%)
Feb 21, 2012 8.930 8.930 8.690 8.720 22,994 -0.22(-2.46%)
Feb 17, 2012 9.170 9.170 8.880 8.940 25,367 -0.19(-2.08%)
Feb 16, 2012 9.070 9.180 9.060 9.130 17,307 +0.05(+0.55%)
Feb 15, 2012 9.630 9.670 8.950 9.080 17,087 -0.43(-4.52%)
Feb 14, 2012 9.580 9.610 9.350 9.510 8,627 -0.13(-1.35%)
Feb 13, 2012 9.620 9.700 9.570 9.640 6,600 +0.20(+2.12%)
Feb 10, 2012 9.410 9.550 9.410 9.440 6,047 -0.09(-0.94%)
Feb 09, 2012 9.820 9.820 9.470 9.530 15,604 -0.29(-2.95%)
Feb 08, 2012 9.780 9.860 9.550 9.820 11,842 +0.01(+0.10%)
Feb 07, 2012 9.580 9.820 9.580 9.810 34,847 +0.17(+1.76%)
Feb 06, 2012 9.830 9.850 9.450 9.640 12,407 -0.26(-2.63%)
Feb 03, 2012 9.970 9.970 9.780 9.900 31,237 +0.26(+2.70%)
Feb 02, 2012 9.420 9.750 9.350 9.640 11,983 +0.22(+2.34%)
Feb 01, 2012 8.930 9.440 8.810 9.420 29,348 +0.62(+7.05%)
Jan 31, 2012 9.340 9.430 8.580 8.800 39,250 -0.48(-5.17%)
Jan 30, 2012 9.310 9.310 9.182 9.280 13,414 -0.11(-1.17%)
Jan 27, 2012 9.230 9.400 9.030 9.390 17,765 +0.09(+0.97%)
Jan 26, 2012 9.450 9.450 9.270 9.300 23,409 -0.15(-1.59%)
Jan 25, 2012 9.060 9.450 9.000 9.450 24,409 +0.34(+3.73%)
Jan 24, 2012 8.580 9.200 8.532 9.110 19,922 +0.48(+5.56%)
Jan 23, 2012 8.640 8.700 8.410 8.630 9,545 -0.04(-0.46%)
Jan 20, 2012 8.330 8.750 8.320 8.670 20,449 +0.33(+3.96%)
Jan 19, 2012 8.250 8.380 8.230 8.340 14,771 +0.09(+1.09%)
Jan 18, 2012 8.240 8.260 8.170 8.250 25,391 +0.01(+0.12%)
Jan 17, 2012 8.250 8.270 8.170 8.240 21,389 +0.06(+0.73%)
Jan 13, 2012 8.180 8.250 8.110 8.180 16,209 -0.07(-0.85%)
Jan 12, 2012 8.230 8.260 8.180 8.250 70,778 +0.02(+0.24%)
Jan 11, 2012 8.070 8.250 8.050 8.230 24,109 +0.07(+0.86%)
Jan 10, 2012 8.340 8.340 8.020 8.160 31,221 -0.08(-0.97%)
Jan 09, 2012 8.680 8.680 8.140 8.240 45,202 -0.48(-5.50%)
Jan 06, 2012 8.850 8.940 8.720 8.720 43,477 -0.08(-0.91%)
Jan 05, 2012 8.590 8.854 8.520 8.800 24,764 +0.11(+1.27%)
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.