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

Franklin Covey Company (NY: FC )

39.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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%)
Dec 01, 2009 5.450 5.710 5.220 5.430 51,118 +0.04(+0.74%)
Nov 30, 2009 5.340 5.510 5.340 5.390 24,204 +0.03(+0.56%)
Nov 27, 2009 5.490 5.590 5.340 5.360 21,816 -0.27(-4.80%)
Nov 25, 2009 5.620 5.780 5.420 5.630 41,453 +0.01(+0.18%)
Nov 24, 2009 5.730 5.790 5.390 5.620 35,287 -0.10(-1.75%)
Nov 23, 2009 5.530 5.790 5.530 5.720 28,591 +0.25(+4.57%)
Nov 20, 2009 5.600 5.640 5.380 5.470 52,257 -0.14(-2.50%)
Nov 19, 2009 5.790 5.820 5.610 5.610 20,024 -0.22(-3.77%)
Nov 18, 2009 5.940 5.970 5.750 5.830 20,779 -0.11(-1.85%)
Nov 17, 2009 5.900 6.000 5.760 5.940 52,281 +0.01(+0.17%)
Nov 16, 2009 5.880 5.930 5.750 5.930 55,750 +0.10(+1.72%)
Nov 13, 2009 5.700 5.860 5.640 5.830 46,770 +0.09(+1.57%)
Nov 12, 2009 5.720 5.780 5.600 5.740 38,180 +0.03(+0.53%)
Nov 11, 2009 5.740 5.740 5.550 5.710 40,563 +0.00(+0.00%)
Nov 10, 2009 5.500 5.890 5.500 5.710 70,400 +0.15(+2.70%)
Nov 09, 2009 5.420 5.580 5.310 5.560 42,769 +0.15(+2.77%)
Nov 06, 2009 5.450 5.460 5.300 5.410 29,422 -0.05(-0.92%)
Nov 05, 2009 5.370 5.480 5.321 5.460 29,346 +0.14(+2.63%)
Nov 04, 2009 5.310 5.490 5.170 5.320 27,350 +0.05(+0.95%)
Nov 03, 2009 5.130 5.270 5.020 5.270 39,778 +0.10(+1.93%)
Nov 02, 2009 5.020 5.220 4.760 5.170 54,580 -0.05(-0.96%)
Oct 30, 2009 5.240 5.310 5.200 5.220 34,807 -0.05(-0.95%)
Oct 29, 2009 5.420 5.520 5.200 5.270 46,104 -0.12(-2.23%)
Oct 28, 2009 5.580 5.640 5.390 5.390 22,184 -0.20(-3.58%)
Oct 27, 2009 5.600 5.750 5.570 5.590 25,596 +0.01(+0.18%)
Oct 26, 2009 5.710 5.710 5.510 5.580 24,737 -0.16(-2.79%)
Oct 23, 2009 5.910 5.940 5.740 5.740 34,450 -0.27(-4.49%)
Oct 22, 2009 5.840 6.010 5.819 6.010 38,136 +0.18(+3.09%)
Oct 21, 2009 5.960 6.110 5.790 5.830 33,716 -0.12(-2.02%)
Oct 20, 2009 5.870 6.060 5.870 5.950 11,926 -0.02(-0.34%)
Oct 19, 2009 6.200 6.200 5.940 5.970 18,314 -0.16(-2.61%)
Oct 16, 2009 6.150 6.233 6.040 6.130 30,100 -0.08(-1.29%)
Oct 15, 2009 6.390 6.390 6.090 6.210 19,534 -0.23(-3.57%)
Oct 14, 2009 6.120 6.440 6.100 6.440 69,491 +0.34(+5.57%)
Oct 13, 2009 6.100 6.120 5.950 6.100 42,101 -0.01(-0.16%)
Oct 12, 2009 5.887 6.120 5.750 6.110 71,601 +0.19(+3.21%)
Oct 09, 2009 5.710 6.260 5.710 5.920 86,834 +0.25(+4.41%)
Oct 08, 2009 5.790 5.790 5.560 5.670 60,339 -0.06(-1.05%)
Oct 07, 2009 5.880 5.950 5.510 5.730 60,500 -0.21(-3.54%)
Oct 06, 2009 5.530 6.040 5.440 5.940 226,823 +0.39(+7.03%)
Oct 05, 2009 5.470 5.640 5.430 5.550 26,178 +0.10(+1.83%)
Oct 02, 2009 5.410 5.610 5.400 5.450 37,256 +0.03(+0.55%)
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.