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

Franklin Covey Company (NY: FC )

39.29 -0.28 (-0.71%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 30, 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, 2003 2.650 2.920 2.650 2.800 114,600 +0.18(+6.87%)
Dec 30, 2003 3.000 3.000 2.620 2.620 173,800 -0.33(-11.19%)
Dec 29, 2003 3.150 3.250 3.150 2.950 443,300 +0.15(+5.36%)
Dec 26, 2003 2.750 3.150 2.450 2.800 396,300 +0.25(+9.80%)
Dec 24, 2003 1.810 2.640 1.800 2.550 440,700 +1.03(+67.76%)
Dec 22, 2003 1.600 1.600 1.520 1.520 63,400 -0.10(-6.17%)
Dec 19, 2003 1.660 1.660 1.600 1.620 17,400 -0.04(-2.41%)
Dec 18, 2003 1.640 1.670 1.630 1.660 18,800 -0.04(-2.35%)
Dec 17, 2003 1.690 1.700 1.680 1.700 20,100 +0.02(+1.19%)
Dec 16, 2003 1.690 1.700 1.670 1.680 9,200 -0.03(-1.75%)
Dec 15, 2003 1.730 1.730 1.700 1.710 24,400 -0.02(-1.16%)
Dec 12, 2003 1.730 1.770 1.730 1.730 25,300 +0.00(+0.00%)
Dec 11, 2003 1.720 1.770 1.700 1.730 20,000 -0.02(-1.14%)
Dec 10, 2003 1.730 1.770 1.700 1.750 8,500 +0.02(+1.16%)
Dec 09, 2003 1.730 1.770 1.720 1.730 105,200 +0.00(+0.00%)
Dec 08, 2003 1.740 1.750 1.710 1.730 32,100 +0.10(+6.13%)
Dec 05, 2003 1.750 1.750 1.620 1.630 24,600 -0.04(-2.40%)
Dec 04, 2003 1.590 1.670 1.590 1.670 14,900 +0.11(+7.05%)
Dec 03, 2003 1.580 1.580 1.580 1.560 34,600 +0.01(+0.65%)
Dec 02, 2003 1.570 1.590 1.570 1.550 60,300 +0.02(+1.31%)
Dec 01, 2003 1.510 1.550 1.510 1.530 20,900 +0.00(+0.00%)
Nov 28, 2003 1.550 1.590 1.470 1.530 5,500 -0.02(-1.29%)
Nov 26, 2003 1.580 1.590 1.500 1.550 8,200 +0.07(+4.73%)
Nov 25, 2003 1.500 1.590 1.480 1.480 15,800 -0.04(-2.63%)
Nov 24, 2003 1.650 1.650 1.500 1.520 29,500 -0.13(-7.88%)
Nov 21, 2003 1.590 1.680 1.590 1.650 10,300 +0.07(+4.43%)
Nov 20, 2003 1.630 1.640 1.580 1.580 27,900 -0.09(-5.39%)
Nov 19, 2003 1.600 1.700 1.600 1.670 12,300 +0.04(+2.45%)
Nov 18, 2003 1.650 1.660 1.600 1.630 27,000 -0.01(-0.61%)
Nov 17, 2003 1.750 1.770 1.630 1.640 9,900 -0.06(-3.53%)
Nov 14, 2003 1.700 1.700 1.700 1.700 2,200 -0.01(-0.58%)
Nov 13, 2003 1.780 1.800 1.710 1.710 7,800 -0.06(-3.39%)
Nov 12, 2003 1.790 1.810 1.770 1.770 38,500 +0.02(+1.14%)
Nov 11, 2003 1.750 1.780 1.750 1.750 20,600 +0.00(+0.00%)
Nov 10, 2003 1.680 1.750 1.680 1.750 9,000 +0.07(+4.17%)
Nov 07, 2003 1.650 1.760 1.640 1.680 40,800 +0.03(+1.82%)
Nov 06, 2003 1.650 1.650 1.650 1.650 6,900 -0.02(-1.20%)
Nov 05, 2003 1.710 1.750 1.670 1.670 16,500 +0.01(+0.60%)
Nov 04, 2003 1.710 1.710 1.660 1.660 9,200 -0.05(-2.92%)
Nov 03, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Oct 31, 2003 1.660 1.730 1.660 1.710 18,500 +0.04(+2.40%)
Oct 30, 2003 1.660 1.670 1.650 1.670 11,500 +0.07(+4.37%)
Oct 29, 2003 1.690 1.690 1.600 1.600 21,400 -0.09(-5.33%)
Oct 28, 2003 1.650 1.700 1.650 1.690 21,200 +0.04(+2.42%)
Oct 27, 2003 1.640 1.740 1.640 1.650 32,700 +0.01(+0.61%)
Oct 24, 2003 1.700 1.710 1.640 1.640 24,800 -0.04(-2.38%)
Oct 23, 2003 1.680 1.740 1.680 1.680 36,000 +0.08(+5.00%)
Oct 22, 2003 1.700 1.750 1.560 1.600 59,300 -0.08(-4.76%)
Oct 21, 2003 1.800 1.800 1.680 1.680 89,000 +0.00(+0.00%)
Oct 20, 2003 1.570 1.720 1.570 1.680 33,200 +0.17(+11.26%)
Oct 17, 2003 1.460 1.510 1.460 1.510 21,000 +0.01(+0.67%)
Oct 16, 2003 1.500 1.500 1.470 1.500 12,400 +0.02(+1.35%)
Oct 15, 2003 1.520 1.550 1.480 1.480 20,200 +0.01(+0.68%)
Oct 14, 2003 1.520 1.550 1.410 1.470 69,000 -0.04(-2.65%)
Oct 13, 2003 1.520 1.520 1.500 1.510 5,500 -0.01(-0.66%)
Oct 10, 2003 1.540 1.540 1.500 1.520 22,500 +0.07(+4.83%)
Oct 09, 2003 1.420 1.550 1.420 1.450 49,400 +0.03(+2.11%)
Oct 08, 2003 1.360 1.450 1.360 1.420 48,700 +0.06(+4.41%)
Oct 07, 2003 1.400 1.440 1.360 1.360 18,200 -0.07(-4.90%)
Oct 06, 2003 1.350 1.430 1.350 1.430 48,600 +0.10(+7.52%)
Oct 03, 2003 1.300 1.350 1.220 1.330 22,100 +0.08(+6.40%)
Oct 02, 2003 1.230 1.280 1.230 1.250 7,200 +0.05(+4.17%)
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.