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 (%)
Mar 31, 2011 8.570 8.770 8.570 8.660 32,943 +0.11(+1.29%)
Mar 30, 2011 8.550 8.550 8.550 8.550 18,269 +0.18(+2.15%)
Mar 29, 2011 8.170 8.370 8.120 8.370 19,319 +0.17(+2.07%)
Mar 28, 2011 8.220 8.230 8.100 8.200 10,805 +0.00(+0.00%)
Mar 25, 2011 7.980 8.260 7.940 8.200 19,790 +0.26(+3.27%)
Mar 24, 2011 7.800 7.940 7.800 7.940 25,340 +0.15(+1.93%)
Mar 23, 2011 7.510 7.800 7.420 7.790 23,519 +0.22(+2.91%)
Mar 22, 2011 7.520 7.740 7.440 7.570 14,012 +0.07(+0.93%)
Mar 21, 2011 7.520 7.580 7.250 7.500 50,999 +0.22(+3.02%)
Mar 18, 2011 7.100 7.280 7.000 7.280 88,280 +0.20(+2.82%)
Mar 17, 2011 7.280 7.280 7.000 7.080 42,227 -0.06(-0.84%)
Mar 16, 2011 7.090 7.240 7.010 7.140 23,683 -0.03(-0.42%)
Mar 15, 2011 7.510 8.060 6.910 7.170 65,980 -0.89(-11.04%)
Mar 14, 2011 8.050 8.190 8.000 8.060 19,804 -0.08(-0.98%)
Mar 11, 2011 8.170 8.250 8.020 8.140 50,647 -0.08(-0.97%)
Mar 10, 2011 8.400 8.470 8.130 8.220 48,602 -0.31(-3.63%)
Mar 09, 2011 8.430 8.560 8.220 8.530 13,250 +0.05(+0.59%)
Mar 08, 2011 8.110 8.540 8.110 8.480 20,486 +0.37(+4.56%)
Mar 07, 2011 8.200 8.200 8.040 8.110 25,459 -0.03(-0.37%)
Mar 04, 2011 8.200 8.200 8.090 8.140 15,301 -0.06(-0.73%)
Mar 03, 2011 8.150 8.450 8.040 8.200 85,322 +0.17(+2.12%)
Mar 02, 2011 7.900 8.050 7.900 8.030 37,221 +0.10(+1.26%)
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.