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 (%)
Jan 30, 2009 4.370 4.440 4.080 4.110 0 -0.32(-7.22%)
Jan 29, 2009 4.560 4.700 4.350 4.430 59,100 -0.20(-4.32%)
Jan 28, 2009 4.688 4.690 4.610 4.630 31,500 +0.01(+0.22%)
Jan 27, 2009 4.640 4.800 4.590 4.620 49,606 +0.09(+1.99%)
Jan 26, 2009 4.470 4.840 4.390 4.530 70,705 +0.11(+2.49%)
Jan 23, 2009 4.590 4.590 4.290 4.420 35,217 -0.06(-1.34%)
Jan 22, 2009 4.780 4.850 4.480 4.480 30,950 -0.31(-6.47%)
Jan 21, 2009 4.800 4.820 4.605 4.790 97,568 +0.11(+2.35%)
Jan 20, 2009 5.010 5.040 4.650 4.680 80,674 -0.16(-3.31%)
Jan 16, 2009 4.840 4.840 4.630 4.840 33,100 +0.06(+1.26%)
Jan 15, 2009 4.880 4.890 4.610 4.780 46,322 -0.05(-1.04%)
Jan 14, 2009 5.000 5.000 4.600 4.830 54,181 -0.62(-11.38%)
Jan 13, 2009 5.170 5.450 5.130 5.450 9,000 +0.24(+4.61%)
Jan 12, 2009 5.120 5.210 4.770 5.210 26,790 -0.15(-2.80%)
Jan 09, 2009 5.680 5.680 5.280 5.360 31,100 -0.54(-9.15%)
Jan 08, 2009 5.430 5.900 5.240 5.900 177,000 +0.52(+9.67%)
Jan 07, 2009 5.660 5.720 5.350 5.380 161,050 -0.27(-4.78%)
Jan 06, 2009 5.480 5.760 5.380 5.650 116,745 +0.27(+5.02%)
Jan 05, 2009 5.350 5.610 5.250 5.380 206,570 +0.02(+0.37%)
Jan 02, 2009 5.950 5.950 5.320 5.360 0 -0.69(-11.40%)
Jan 01, 2009 4.690 6.050 4.530 6.050 0 +0.00(+0.00%)
Dec 31, 2008 4.690 6.050 4.530 6.050 195,457 +1.39(+29.83%)
Dec 30, 2008 4.250 4.750 4.060 4.660 196,400 +0.42(+9.91%)
Dec 29, 2008 4.620 4.690 3.880 4.240 257,514 -0.31(-6.81%)
Dec 26, 2008 4.790 4.890 4.410 4.550 271,911 -0.22(-4.61%)
Dec 24, 2008 4.850 5.100 4.610 4.770 176,825 -0.02(-0.42%)
Dec 23, 2008 4.810 5.050 4.480 4.790 260,600 -0.07(-1.44%)
Dec 22, 2008 4.950 5.290 4.570 4.860 252,200 -0.14(-2.80%)
Dec 19, 2008 4.820 5.030 4.440 5.000 221,710 +0.38(+8.23%)
Dec 18, 2008 4.840 5.390 4.430 4.620 174,537 -0.22(-4.55%)
Dec 17, 2008 4.780 4.860 4.400 4.840 159,655 +0.06(+1.26%)
Dec 16, 2008 4.200 4.830 4.070 4.780 214,472 +0.33(+7.42%)
Dec 15, 2008 4.640 4.840 3.770 4.450 144,317 -0.17(-3.68%)
Dec 12, 2008 4.450 4.900 4.400 4.620 0 +0.11(+2.44%)
Dec 11, 2008 5.060 5.100 4.390 4.510 115,300 -0.59(-11.57%)
Dec 10, 2008 5.020 5.290 4.920 5.100 48,032 +0.15(+3.03%)
Dec 09, 2008 5.130 5.170 4.890 4.950 36,425 -0.05(-1.00%)
Dec 08, 2008 4.910 5.020 4.900 5.000 7,314 +0.16(+3.31%)
Dec 05, 2008 4.830 4.870 4.810 4.840 0 -0.06(-1.22%)
Dec 04, 2008 4.900 5.210 4.890 4.900 25,521 -0.35(-6.67%)
Dec 03, 2008 5.260 5.330 4.910 5.250 18,600 +0.35(+7.14%)
Dec 02, 2008 4.330 4.920 4.300 4.900 36,813 +0.60(+13.95%)
Dec 01, 2008 5.130 5.130 4.300 4.300 20,130 -0.73(-14.51%)
Nov 28, 2008 4.820 5.140 4.820 5.030 3,272 +0.28(+5.89%)
Nov 26, 2008 4.520 5.200 4.510 4.750 41,435 +0.21(+4.63%)
Nov 25, 2008 4.700 4.700 4.400 4.540 17,240 -0.22(-4.62%)
Nov 24, 2008 4.530 4.860 4.450 4.760 24,640 +0.16(+3.48%)
Nov 21, 2008 4.550 4.620 4.090 4.600 35,015 +0.00(+0.00%)
Nov 20, 2008 4.380 4.600 4.150 4.600 35,749 +0.13(+2.91%)
Nov 19, 2008 4.760 4.760 4.030 4.470 33,135 -0.33(-6.88%)
Nov 18, 2008 4.670 4.800 4.020 4.800 104,214 +0.10(+2.13%)
Nov 17, 2008 5.200 5.310 4.490 4.700 68,836 -0.29(-5.81%)
Nov 14, 2008 5.000 5.040 4.940 4.990 0 -0.01(-0.20%)
Nov 13, 2008 4.990 5.180 4.920 5.000 38,326 +0.03(+0.60%)
Nov 12, 2008 5.030 5.100 4.860 4.970 46,500 -0.13(-2.55%)
Nov 11, 2008 5.300 5.460 4.860 5.100 35,521 -0.12(-2.30%)
Nov 10, 2008 5.220 5.250 5.180 5.220 6,900 +0.07(+1.36%)
Nov 07, 2008 5.100 5.280 4.950 5.150 0 +0.07(+1.38%)
Nov 06, 2008 5.190 5.190 5.000 5.080 29,600 -0.12(-2.31%)
Nov 05, 2008 5.250 5.360 5.200 5.200 27,200 -0.04(-0.77%)
Nov 04, 2008 5.320 5.450 5.160 5.240 45,215 -0.01(-0.19%)
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.