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

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
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 (%)
Jul 31, 2009 6.530 6.560 6.420 6.490 38,287 -0.04(-0.61%)
Jul 30, 2009 6.350 6.640 6.290 6.530 175,574 +0.23(+3.65%)
Jul 29, 2009 6.630 6.640 6.270 6.300 23,857 -0.33(-4.98%)
Jul 28, 2009 6.590 6.740 6.510 6.630 27,951 +0.04(+0.61%)
Jul 27, 2009 6.470 6.670 6.400 6.590 15,723 +0.10(+1.54%)
Jul 24, 2009 6.530 6.550 6.360 6.490 15,900 -0.06(-0.92%)
Jul 23, 2009 6.340 6.570 6.270 6.550 39,396 +0.19(+2.99%)
Jul 22, 2009 6.280 6.360 6.210 6.360 24,838 +0.04(+0.63%)
Jul 21, 2009 6.230 6.330 6.150 6.320 47,306 +0.11(+1.77%)
Jul 20, 2009 6.300 6.340 6.140 6.210 27,700 -0.08(-1.27%)
Jul 17, 2009 6.050 6.340 5.950 6.290 40,700 +0.24(+3.97%)
Jul 16, 2009 6.090 6.090 5.930 6.050 22,900 -0.03(-0.49%)
Jul 15, 2009 5.730 6.100 5.610 6.080 26,800 +0.35(+6.11%)
Jul 14, 2009 5.920 5.920 5.620 5.730 26,600 -0.19(-3.21%)
Jul 13, 2009 5.850 5.945 5.850 5.920 54,139 -0.14(-2.31%)
Jul 10, 2009 6.150 6.150 5.700 6.060 91,811 -0.62(-9.28%)
Jul 09, 2009 6.740 6.940 6.460 6.680 41,589 +0.06(+0.91%)
Jul 08, 2009 6.250 6.980 6.130 6.620 51,499 +0.37(+5.92%)
Jul 07, 2009 6.070 6.420 6.060 6.250 20,599 +0.18(+2.97%)
Jul 06, 2009 5.980 6.510 5.950 6.070 44,138 +0.12(+2.02%)
Jul 02, 2009 6.670 6.670 5.950 5.950 33,248 -0.74(-11.06%)
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.