Indicators

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.97	21.23	20.80	20.95	29,864	-0.04(-0.19%)
Feb 27, 2014	20.71	21.03	20.50	20.99	44,400	+0.14(+0.67%)
Feb 26, 2014	20.70	21.05	20.70	20.85	64,962	+0.14(+0.68%)
Feb 25, 2014	20.89	20.94	20.55	20.71	85,665	-0.25(-1.19%)
Feb 24, 2014	21.09	21.24	20.84	20.96	23,786	-0.06(-0.29%)
Feb 21, 2014	21.41	21.41	21.00	21.02	36,394	-0.29(-1.36%)
Feb 20, 2014	20.78	21.40	20.62	21.31	34,038	+0.52(+2.50%)
Feb 19, 2014	20.79	21.00	20.58	20.79	40,574	-0.08(-0.38%)
Feb 18, 2014	20.93	20.98	20.63	20.87	24,443	+0.05(+0.24%)
Feb 14, 2014	20.94	20.82	20.82	20.82	36,000	-0.06(-0.29%)
Feb 13, 2014	19.46	21.00	19.43	20.88	46,021	+1.25(+6.37%)
Feb 12, 2014	19.58	19.68	19.26	19.63	48,361	+0.09(+0.46%)
Feb 11, 2014	19.24	19.96	19.24	19.54	34,800	+0.21(+1.09%)
Feb 10, 2014	19.24	19.33	19.04	19.33	27,025	+0.07(+0.36%)
Feb 07, 2014	18.70	19.26	18.57	19.26	28,456	+0.56(+2.99%)
Feb 06, 2014	18.50	18.85	18.50	18.70	23,588	+0.09(+0.48%)
Feb 05, 2014	18.51	18.66	18.40	18.61	35,245	-0.08(-0.43%)
Feb 04, 2014	18.32	18.80	18.17	18.69	61,459	+0.40(+2.19%)

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.