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

Franklin Covey Company (NY: FC )

39.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2006 6.720 7.000 6.720 7.000 20,500 +0.30(+4.48%)
Dec 28, 2006 6.310 6.700 6.300 6.700 22,600 +0.38(+6.01%)
Dec 27, 2006 6.270 6.320 6.090 6.320 28,000 +0.07(+1.12%)
Dec 26, 2006 6.200 6.300 6.170 6.250 27,600 +0.03(+0.48%)
Dec 22, 2006 6.200 6.300 6.200 6.220 5,500 +0.02(+0.32%)
Dec 21, 2006 6.400 6.400 6.100 6.200 20,500 -0.20(-3.13%)
Dec 20, 2006 6.260 6.400 6.260 6.400 3,300 +0.04(+0.63%)
Dec 19, 2006 6.490 6.730 6.360 6.360 28,900 -0.13(-2.00%)
Dec 18, 2006 6.450 6.570 6.450 6.490 5,600 +0.04(+0.62%)
Dec 15, 2006 6.280 6.500 6.250 6.450 13,300 +0.15(+2.38%)
Dec 14, 2006 6.250 6.350 6.240 6.300 10,500 +0.10(+1.61%)
Dec 13, 2006 6.150 6.270 6.090 6.200 8,700 +0.05(+0.81%)
Dec 12, 2006 6.000 6.150 6.000 6.150 22,900 +0.15(+2.50%)
Dec 11, 2006 5.900 6.000 5.870 6.000 19,500 +0.10(+1.69%)
Dec 08, 2006 5.800 5.900 5.800 5.900 5,300 +0.06(+1.03%)
Dec 07, 2006 5.820 5.890 5.800 5.840 13,600 +0.07(+1.21%)
Dec 06, 2006 5.800 5.888 5.680 5.770 46,900 -0.03(-0.52%)
Dec 05, 2006 5.800 5.890 5.750 5.800 21,700 -0.03(-0.51%)
Dec 04, 2006 5.680 5.870 5.660 5.830 46,800 +0.11(+1.92%)
Dec 01, 2006 5.680 5.840 5.670 5.720 24,600 -0.13(-2.22%)
Nov 30, 2006 5.850 5.890 5.850 5.850 800 -0.04(-0.68%)
Nov 29, 2006 5.770 5.890 5.770 5.890 16,500 +0.07(+1.20%)
Nov 28, 2006 5.740 5.890 5.740 5.820 7,400 +0.12(+2.11%)
Nov 27, 2006 5.720 5.720 5.650 5.700 59,200 -0.02(-0.35%)
Nov 24, 2006 5.720 5.790 5.720 5.720 400 -0.08(-1.38%)
Nov 22, 2006 5.770 5.820 5.720 5.800 2,900 +0.00(+0.00%)
Nov 21, 2006 5.890 5.890 5.750 5.800 2,300 +0.10(+1.75%)
Nov 20, 2006 5.740 5.740 5.670 5.700 2,400 +0.02(+0.35%)
Nov 17, 2006 5.690 5.750 5.670 5.680 18,100 -0.03(-0.53%)
Nov 16, 2006 5.750 5.790 5.700 5.710 29,500 -0.24(-4.03%)
Nov 15, 2006 6.020 6.060 5.880 5.950 5,700 -0.11(-1.82%)
Nov 14, 2006 6.080 6.180 6.000 6.060 15,300 +0.26(+4.48%)
Nov 13, 2006 5.760 5.800 5.750 5.800 8,600 +0.02(+0.35%)
Nov 10, 2006 5.800 5.860 5.760 5.780 10,000 -0.04(-0.69%)
Nov 09, 2006 5.750 5.860 5.750 5.820 15,200 +0.06(+1.04%)
Nov 08, 2006 5.730 5.760 5.660 5.760 19,300 +0.04(+0.70%)
Nov 07, 2006 5.730 5.740 5.620 5.720 7,600 +0.03(+0.53%)
Nov 06, 2006 5.630 5.740 5.630 5.690 15,100 +0.01(+0.18%)
Nov 03, 2006 5.630 5.740 5.630 5.680 10,700 +0.00(+0.00%)
Nov 02, 2006 5.720 5.740 5.660 5.680 1,500 +0.00(+0.00%)
Nov 01, 2006 5.600 5.850 5.520 5.680 13,000 +0.02(+0.35%)
Oct 31, 2006 5.690 5.700 5.490 5.660 13,500 -0.04(-0.70%)
Oct 30, 2006 5.580 5.710 5.520 5.700 4,100 +0.02(+0.35%)
Oct 27, 2006 5.710 5.710 5.510 5.680 11,800 -0.08(-1.39%)
Oct 26, 2006 5.670 5.800 5.650 5.760 12,000 +0.04(+0.70%)
Oct 25, 2006 5.990 5.990 5.480 5.720 20,100 -0.27(-4.51%)
Oct 24, 2006 5.950 6.040 5.950 5.990 32,000 +0.06(+1.01%)
Oct 23, 2006 5.810 5.940 5.810 5.930 11,700 +0.08(+1.37%)
Oct 20, 2006 5.870 5.890 5.731 5.850 7,300 +0.03(+0.52%)
Oct 19, 2006 5.850 5.850 5.760 5.820 1,800 +0.02(+0.34%)
Oct 18, 2006 5.700 5.900 5.700 5.800 12,200 +0.08(+1.40%)
Oct 17, 2006 5.760 5.760 5.651 5.720 13,600 +0.01(+0.18%)
Oct 16, 2006 5.489 5.720 5.410 5.710 38,500 +0.26(+4.77%)
Oct 13, 2006 5.430 5.500 5.370 5.450 10,000 +0.01(+0.18%)
Oct 12, 2006 5.280 5.450 5.260 5.440 39,600 +0.14(+2.64%)
Oct 11, 2006 5.300 5.300 5.280 5.300 12,800 -0.02(-0.38%)
Oct 10, 2006 5.300 5.420 5.290 5.320 21,900 -0.02(-0.37%)
Oct 09, 2006 5.380 5.400 5.301 5.340 10,000 -0.09(-1.66%)
Oct 06, 2006 5.160 5.430 5.160 5.430 5,400 +0.25(+4.83%)
Oct 05, 2006 5.150 5.250 5.100 5.180 53,100 +0.04(+0.78%)
Oct 04, 2006 5.150 5.250 5.110 5.140 26,200 -0.01(-0.19%)
Oct 03, 2006 5.280 5.300 5.050 5.150 49,400 -0.23(-4.28%)
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.