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

Franklin Covey Company (NY: FC )

40.13 +0.30 (+0.75%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Jun 30, 2011 9.500 9.710 9.460 9.680 57,667 +0.24(+2.54%)
Jun 29, 2011 9.570 9.750 9.220 9.440 44,345 -0.09(-0.94%)
Jun 28, 2011 9.390 9.530 9.370 9.530 57,302 +0.15(+1.60%)
Jun 27, 2011 8.870 9.420 8.770 9.380 122,025 +0.58(+6.59%)
Jun 24, 2011 8.070 8.800 7.950 8.800 296,690 +0.77(+9.59%)
Jun 23, 2011 8.080 8.220 7.850 8.030 26,997 -0.20(-2.43%)
Jun 22, 2011 8.370 8.610 8.210 8.230 12,159 -0.25(-2.95%)
Jun 21, 2011 8.420 8.490 8.360 8.480 15,855 +0.18(+2.17%)
Jun 20, 2011 8.300 8.340 8.260 8.300 19,622 +0.23(+2.85%)
Jun 17, 2011 7.980 8.180 7.980 8.070 40,738 +0.13(+1.64%)
Jun 16, 2011 7.590 7.940 7.590 7.940 17,866 +0.35(+4.61%)
Jun 15, 2011 7.720 7.760 7.560 7.590 22,577 -0.28(-3.56%)
Jun 14, 2011 7.830 7.910 7.730 7.870 19,258 +0.11(+1.42%)
Jun 13, 2011 7.750 7.860 7.630 7.760 17,443 +0.05(+0.65%)
Jun 10, 2011 7.900 7.970 7.660 7.710 13,613 -0.29(-3.63%)
Jun 09, 2011 7.987 8.090 7.987 8.000 5,049 +0.09(+1.14%)
Jun 08, 2011 7.900 7.980 7.830 7.910 9,788 +0.00(+0.00%)
Jun 07, 2011 8.120 8.220 7.890 7.910 14,432 -0.14(-1.74%)
Jun 06, 2011 8.250 8.310 8.040 8.050 26,542 -0.18(-2.19%)
Jun 03, 2011 8.540 8.610 8.210 8.230 20,363 +0.12(+1.48%)
May 24, 2011 8.210 8.210 8.070 8.110 22,913 -0.09(-1.10%)
May 23, 2011 8.120 8.250 8.020 8.200 16,406 -0.13(-1.56%)
May 20, 2011 7.980 8.510 7.650 8.330 55,496 +0.31(+3.87%)
May 19, 2011 8.040 8.060 7.968 8.020 12,172 +0.08(+1.01%)
May 18, 2011 7.920 7.950 7.830 7.940 13,218 +0.02(+0.25%)
May 17, 2011 7.830 7.970 7.830 7.920 8,478 +0.04(+0.51%)
May 16, 2011 8.090 8.160 7.880 7.880 20,879 -0.31(-3.79%)
May 13, 2011 8.370 8.370 8.050 8.190 27,572 -0.22(-2.62%)
May 12, 2011 8.200 8.440 7.850 8.410 10,760 +0.18(+2.19%)
May 11, 2011 8.380 8.550 8.230 8.230 19,043 -0.24(-2.83%)
May 10, 2011 8.130 8.500 8.090 8.470 16,394 +0.43(+5.35%)
May 09, 2011 8.170 8.170 8.000 8.040 22,939 -0.14(-1.71%)
May 06, 2011 8.210 8.300 8.130 8.180 13,107 +0.12(+1.49%)
May 05, 2011 8.130 8.330 8.040 8.060 34,732 -0.11(-1.35%)
May 04, 2011 8.380 8.380 8.110 8.170 31,885 -0.28(-3.31%)
May 03, 2011 8.910 8.920 8.440 8.450 17,628 -0.47(-5.27%)
May 02, 2011 9.070 9.070 8.920 8.920 12,419 -0.30(-3.25%)
Apr 29, 2011 9.130 9.250 9.090 9.220 12,539 +0.09(+0.99%)
Apr 28, 2011 9.110 9.130 8.830 9.130 11,033 +0.01(+0.11%)
Apr 27, 2011 9.010 9.120 8.870 9.120 14,871 +0.08(+0.88%)
Apr 26, 2011 8.440 9.080 8.410 9.040 17,434 +0.60(+7.11%)
Apr 25, 2011 8.770 8.770 8.440 8.440 19,301 -0.42(-4.74%)
Apr 21, 2011 9.120 9.120 8.810 8.860 8,951 -0.16(-1.77%)
Apr 20, 2011 9.020 9.020 8.890 9.020 25,455 +0.16(+1.81%)
Apr 19, 2011 8.870 8.950 8.800 8.860 21,791 +0.04(+0.45%)
Apr 18, 2011 8.990 8.990 8.750 8.820 18,369 -0.30(-3.29%)
Apr 15, 2011 8.700 9.150 8.600 9.120 70,215 +0.40(+4.59%)
Apr 14, 2011 8.160 8.770 8.100 8.720 58,960 +0.47(+5.70%)
Apr 13, 2011 8.620 8.620 8.250 8.250 25,376 -0.37(-4.29%)
Apr 12, 2011 8.780 8.830 8.620 8.620 14,360 -0.21(-2.38%)
Apr 11, 2011 9.030 9.030 8.810 8.830 11,910 -0.23(-2.54%)
Apr 08, 2011 9.310 9.310 9.050 9.060 17,979 -0.23(-2.48%)
Apr 07, 2011 9.240 9.310 9.080 9.290 21,519 +0.07(+0.76%)
Apr 06, 2011 9.400 9.400 9.150 9.220 31,664 -0.19(-2.02%)
Apr 05, 2011 9.220 9.500 9.200 9.410 33,742 +0.17(+1.84%)
Apr 04, 2011 9.100 9.240 9.040 9.240 22,694 +0.14(+1.54%)
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.