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

Franklin Covey Company (NY: FC )

37.02 -0.58 (-1.53%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 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 (%)
Dec 31, 2009 6.010 6.300 6.300 6.300 52,000 +0.28(+4.65%)
Dec 30, 2009 5.970 6.020 5.840 6.020 26,805 +0.05(+0.84%)
Dec 29, 2009 6.100 6.100 5.910 5.970 42,037 -0.11(-1.81%)
Dec 28, 2009 5.840 6.100 5.730 6.080 68,444 +0.23(+3.93%)
Dec 24, 2009 5.660 5.890 5.600 5.850 20,438 +0.22(+3.91%)
Dec 23, 2009 5.600 5.800 5.490 5.630 76,920 -0.12(-2.09%)
Dec 22, 2009 5.740 5.870 5.660 5.750 54,486 +0.00(+0.00%)
Dec 21, 2009 5.920 6.030 5.690 5.750 34,416 -0.30(-4.96%)
Dec 18, 2009 5.600 6.050 5.300 6.050 121,578 +0.50(+9.01%)
Dec 17, 2009 5.740 5.860 5.480 5.550 36,134 -0.21(-3.65%)
Dec 16, 2009 5.710 5.910 5.710 5.760 34,616 +0.08(+1.41%)
Dec 15, 2009 5.740 6.040 5.680 5.680 38,089 -0.05(-0.87%)
Dec 14, 2009 5.830 5.880 5.630 5.730 25,045 -0.09(-1.55%)
Dec 11, 2009 5.800 6.100 5.700 5.820 23,494 +0.05(+0.87%)
Dec 10, 2009 5.860 6.100 5.670 5.770 29,760 -0.10(-1.70%)
Dec 09, 2009 5.970 6.000 5.800 5.870 11,802 -0.10(-1.68%)
Dec 08, 2009 6.200 6.200 5.930 5.970 43,789 -0.26(-4.17%)
Dec 07, 2009 6.090 6.240 6.000 6.230 27,140 +0.13(+2.13%)
Dec 04, 2009 5.690 6.120 5.690 6.100 38,092 +0.34(+5.90%)
Dec 03, 2009 5.750 5.790 5.585 5.760 80,646 +0.03(+0.52%)
Dec 02, 2009 5.420 5.740 5.400 5.730 49,085 +0.30(+5.52%)
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.