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 (%)
Aug 31, 2012 10.49 10.54 10.28 10.35 24,309 +0.00(+0.00%)
Aug 30, 2012 10.37 10.44 10.29 10.35 5,237 -0.14(-1.33%)
Aug 29, 2012 10.40 10.50 10.40 10.49 24,445 +0.02(+0.19%)
Aug 27, 2012 10.49 10.50 10.35 10.47 13,539 -0.01(-0.10%)
Aug 24, 2012 10.21 10.54 10.21 10.48 12,810 +0.22(+2.14%)
Aug 23, 2012 10.51 10.58 10.25 10.26 24,318 -0.29(-2.75%)
Aug 22, 2012 10.54 10.59 10.48 10.55 9,120 -0.05(-0.47%)
Aug 21, 2012 10.54 10.63 10.48 10.60 18,036 +0.05(+0.47%)
Aug 20, 2012 10.63 10.66 10.36 10.55 17,933 -0.07(-0.66%)
Aug 17, 2012 10.39 10.63 10.39 10.62 23,190 +0.18(+1.72%)
Aug 16, 2012 10.37 10.45 10.25 10.44 30,925 +0.02(+0.19%)
Aug 15, 2012 10.33 10.49 10.25 10.42 27,067 +0.09(+0.87%)
Aug 14, 2012 10.52 10.70 10.25 10.33 16,381 -0.16(-1.53%)
Aug 13, 2012 10.46 10.63 10.41 10.49 9,940 +0.00(+0.00%)
Aug 10, 2012 10.55 10.69 10.43 10.49 12,675 -0.06(-0.57%)
Aug 09, 2012 10.66 10.66 10.44 10.55 13,066 +0.02(+0.19%)
Aug 08, 2012 10.42 10.79 10.42 10.53 18,212 +0.07(+0.67%)
Aug 07, 2012 10.46 10.55 10.43 10.46 19,578 -0.14(-1.32%)
Aug 06, 2012 10.69 10.69 10.55 10.60 18,982 -0.11(-1.03%)
Aug 03, 2012 10.48 10.78 10.43 10.71 28,057 +0.29(+2.78%)
Aug 02, 2012 10.29 10.47 10.02 10.42 15,757 +0.07(+0.68%)
Aug 01, 2012 10.46 10.47 10.22 10.35 34,391 -0.06(-0.58%)
Jul 31, 2012 10.14 10.41 10.04 10.41 60,319 +0.18(+1.76%)
Jul 30, 2012 10.24 10.28 10.06 10.23 37,216 -0.04(-0.39%)
Jul 27, 2012 9.700 10.37 9.611 10.27 22,555 +0.66(+6.87%)
Jul 26, 2012 9.530 9.670 9.250 9.610 23,337 +0.26(+2.78%)
Jul 25, 2012 9.310 9.410 9.240 9.350 29,105 +0.14(+1.52%)
Jul 24, 2012 9.100 9.360 9.100 9.210 70,835 +0.18(+1.99%)
Jul 23, 2012 9.000 9.245 9.000 9.030 42,327 -0.09(-0.99%)
Jul 20, 2012 9.500 9.500 9.080 9.120 63,370 -0.43(-4.50%)
Jul 19, 2012 9.710 9.710 9.550 9.550 31,679 -0.12(-1.24%)
Jul 18, 2012 9.630 9.730 9.600 9.670 41,950 +0.07(+0.73%)
Jul 17, 2012 9.920 9.920 9.600 9.600 29,325 -0.21(-2.14%)
Jul 16, 2012 10.04 10.04 9.690 9.810 10,744 -0.23(-2.29%)
Jul 13, 2012 9.990 10.12 9.970 10.04 26,153 +0.06(+0.60%)
Jul 12, 2012 9.870 10.10 9.810 9.980 23,000 -0.01(-0.10%)
Jul 11, 2012 9.930 10.14 9.730 9.990 15,225 +0.06(+0.60%)
Jul 10, 2012 10.32 10.32 9.850 9.930 14,283 -0.26(-2.55%)
Jul 09, 2012 10.15 10.24 10.04 10.19 5,768 +0.00(+0.00%)
Jul 06, 2012 10.32 10.58 10.14 10.19 12,238 -0.26(-2.49%)
Jul 05, 2012 10.42 10.53 10.25 10.45 24,445 -0.02(-0.19%)
Jul 03, 2012 10.34 10.55 10.09 10.47 31,226 +0.08(+0.77%)
Jul 02, 2012 10.23 10.39 10.00 10.39 35,643 +0.15(+1.46%)
Jun 29, 2012 9.850 10.46 9.700 10.24 63,085 +0.47(+4.81%)
Jun 28, 2012 9.500 9.800 9.480 9.770 18,113 +0.13(+1.35%)
Jun 27, 2012 9.570 9.670 9.570 9.640 99,780 +0.09(+0.94%)
Jun 26, 2012 9.620 9.660 9.490 9.550 56,007 -0.02(-0.21%)
Jun 25, 2012 9.470 9.710 9.390 9.570 88,431 +0.07(+0.74%)
Jun 22, 2012 9.300 9.500 9.292 9.500 387,438 +0.25(+2.70%)
Jun 21, 2012 9.760 9.800 9.210 9.250 26,013 -0.49(-5.03%)
Jun 20, 2012 9.630 9.850 9.620 9.740 17,386 +0.07(+0.72%)
Jun 19, 2012 9.230 9.790 9.115 9.670 37,816 +0.45(+4.88%)
Jun 18, 2012 9.080 9.270 9.075 9.220 33,840 +0.03(+0.33%)
Jun 15, 2012 9.010 9.290 9.010 9.190 66,505 -0.01(-0.11%)
Jun 14, 2012 9.170 9.220 9.070 9.200 20,892 +0.02(+0.22%)
Jun 13, 2012 9.270 9.360 9.150 9.180 19,046 -0.06(-0.65%)
Jun 12, 2012 9.120 9.290 9.100 9.240 20,423 +0.23(+2.55%)
Jun 11, 2012 9.290 9.310 9.010 9.010 25,459 -0.25(-2.70%)
Jun 08, 2012 9.260 9.320 9.220 9.260 13,564 -0.07(-0.75%)
Jun 07, 2012 9.300 9.540 9.300 9.330 53,544 +0.08(+0.86%)
Jun 06, 2012 9.190 9.270 9.000 9.250 30,631 +0.16(+1.76%)
Jun 05, 2012 9.050 9.210 9.000 9.090 31,157 +0.02(+0.22%)
Jun 04, 2012 9.050 9.240 9.030 9.070 32,657 +0.10(+1.11%)
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.