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 (%)
May 31, 2005 6.450 6.700 6.030 6.200 187,700 -0.23(-3.58%)
May 27, 2005 6.250 6.480 6.200 6.430 155,400 +0.02(+0.31%)
May 26, 2005 6.940 7.130 6.050 6.410 652,800 -0.43(-6.29%)
May 25, 2005 6.150 6.850 6.150 6.840 353,400 +0.69(+11.22%)
May 24, 2005 6.000 6.150 5.800 6.150 559,200 +0.06(+0.99%)
May 23, 2005 4.950 6.290 4.950 6.090 709,900 +1.14(+23.03%)
May 20, 2005 4.500 4.960 4.500 4.950 300,100 +0.48(+10.74%)
May 19, 2005 4.240 4.620 4.240 4.470 239,100 +0.28(+6.68%)
May 18, 2005 4.000 4.280 4.000 4.190 109,600 +0.19(+4.75%)
May 17, 2005 3.920 4.000 3.910 4.000 40,800 +0.00(+0.00%)
May 16, 2005 4.100 4.100 3.900 4.000 95,200 -0.04(-0.99%)
May 13, 2005 4.240 4.290 4.020 4.040 78,500 -0.10(-2.42%)
May 12, 2005 4.060 4.300 4.000 4.140 157,000 +0.14(+3.50%)
May 11, 2005 3.950 4.020 3.950 4.000 38,900 +0.04(+1.01%)
May 10, 2005 3.970 4.090 3.910 3.960 180,600 +0.03(+0.76%)
May 09, 2005 3.650 3.980 3.650 3.930 165,500 +0.35(+9.78%)
May 06, 2005 3.510 3.580 3.510 3.580 43,100 +0.06(+1.70%)
May 05, 2005 3.540 3.590 3.430 3.520 54,200 -0.02(-0.56%)
May 04, 2005 3.430 3.600 3.430 3.540 67,000 +0.01(+0.28%)
May 03, 2005 3.580 3.580 3.400 3.530 121,400 -0.06(-1.67%)
May 02, 2005 3.850 3.850 3.580 3.590 62,300 -0.20(-5.28%)
Apr 29, 2005 3.950 3.950 3.750 3.790 79,700 -0.11(-2.82%)
Apr 28, 2005 4.040 4.040 3.510 3.900 131,300 -0.05(-1.32%)
Apr 27, 2005 4.000 4.110 3.800 3.952 181,800 -0.01(-0.20%)
Apr 26, 2005 3.900 3.970 3.750 3.960 248,800 +0.35(+9.70%)
Apr 25, 2005 3.590 3.620 3.520 3.610 96,600 +0.13(+3.74%)
Apr 22, 2005 3.600 3.750 3.450 3.480 219,500 -0.09(-2.52%)
Apr 21, 2005 3.360 3.650 3.360 3.570 239,600 +0.22(+6.57%)
Apr 20, 2005 3.270 3.500 3.250 3.350 192,000 +0.09(+2.76%)
Apr 19, 2005 3.070 3.650 3.000 3.260 549,600 +0.23(+7.59%)
Apr 18, 2005 2.930 3.070 2.700 3.030 158,400 +0.20(+7.07%)
Apr 15, 2005 3.000 3.050 2.750 2.830 98,900 -0.10(-3.41%)
Apr 14, 2005 3.200 3.250 2.750 2.930 315,700 -0.27(-8.44%)
Apr 13, 2005 2.800 4.050 2.800 3.200 967,700 +0.90(+39.13%)
Apr 12, 2005 2.350 2.350 2.280 2.300 13,400 +0.01(+0.44%)
Apr 11, 2005 2.300 2.350 2.290 2.290 13,800 -0.02(-0.87%)
Apr 08, 2005 2.250 2.370 2.250 2.310 9,400 +0.06(+2.67%)
Apr 07, 2005 2.230 2.270 2.230 2.250 8,400 +0.00(+0.00%)
Apr 06, 2005 2.250 2.250 2.250 2.250 13,500 -0.05(-2.17%)
Apr 05, 2005 2.250 2.300 2.250 2.300 7,600 +0.01(+0.44%)
Apr 04, 2005 2.300 2.300 2.260 2.290 5,800 -0.01(-0.43%)
Apr 01, 2005 2.300 2.320 2.290 2.300 12,200 +0.00(+0.00%)
Mar 31, 2005 2.270 2.300 2.270 2.300 2,200 +0.02(+0.88%)
Mar 30, 2005 2.250 2.280 2.220 2.280 12,000 +0.00(+0.00%)
Mar 29, 2005 2.300 2.300 2.250 2.280 7,900 -0.05(-2.15%)
Mar 28, 2005 2.300 2.350 2.300 2.330 4,100 +0.04(+1.75%)
Mar 24, 2005 2.250 2.300 2.250 2.290 6,400 +0.01(+0.44%)
Mar 23, 2005 2.300 2.300 2.240 2.280 15,300 -0.02(-0.87%)
Mar 22, 2005 2.350 47.40 2.300 2.300 22,600 +0.00(+0.00%)
Mar 21, 2005 2.330 2.330 2.260 2.300 14,100 -0.03(-1.29%)
Mar 18, 2005 2.410 2.410 2.300 2.330 31,100 -0.12(-4.90%)
Mar 17, 2005 2.400 2.450 2.400 2.450 4,800 +0.05(+2.08%)
Mar 16, 2005 2.400 2.500 2.400 2.400 10,300 -0.02(-0.83%)
Mar 15, 2005 2.480 2.480 2.400 2.420 15,500 -0.03(-1.22%)
Mar 14, 2005 2.480 2.500 2.400 2.450 18,200 +0.01(+0.41%)
Mar 11, 2005 2.490 2.490 2.410 2.440 4,300 -0.06(-2.40%)
Mar 10, 2005 2.500 2.600 2.400 2.500 36,200 -0.08(-3.10%)
Mar 09, 2005 2.580 2.620 2.520 2.580 18,500 -0.02(-0.77%)
Mar 08, 2005 2.680 2.680 2.580 2.600 14,500 -0.04(-1.52%)
Mar 07, 2005 2.700 2.710 2.600 2.640 15,900 -0.02(-0.75%)
Mar 04, 2005 2.660 2.830 2.630 2.660 27,100 +0.00(+0.00%)
Mar 03, 2005 2.700 2.700 2.610 2.660 24,600 -0.03(-1.12%)
Mar 02, 2005 2.690 2.730 2.670 2.690 43,500 +0.05(+1.89%)
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.