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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2006 7.170 7.280 7.160 7.160 9,900 -0.06(-0.83%)
Jan 30, 2006 7.679 7.679 7.150 7.220 18,000 -0.40(-5.25%)
Jan 27, 2006 7.500 7.780 7.500 7.620 50,800 +0.16(+2.14%)
Jan 26, 2006 7.330 7.480 7.330 7.460 38,500 +0.15(+2.05%)
Jan 25, 2006 7.080 7.330 7.080 7.310 114,600 +0.30(+4.28%)
Jan 24, 2006 6.750 7.030 6.750 7.010 246,100 +0.28(+4.16%)
Jan 23, 2006 6.590 6.730 6.580 6.730 6,400 +0.13(+1.97%)
Jan 20, 2006 6.520 6.600 6.500 6.600 18,800 +0.03(+0.46%)
Jan 19, 2006 6.440 6.600 6.440 6.570 4,700 +0.09(+1.39%)
Jan 18, 2006 6.560 6.560 6.420 6.480 17,300 -0.01(-0.15%)
Jan 17, 2006 6.500 6.550 6.390 6.490 19,900 -0.04(-0.61%)
Jan 13, 2006 6.550 6.600 6.500 6.530 11,300 +0.00(+0.00%)
Jan 12, 2006 6.410 6.530 6.410 6.530 13,600 +0.10(+1.56%)
Jan 11, 2006 6.350 6.430 6.000 6.430 61,500 +0.03(+0.47%)
Jan 10, 2006 6.790 6.790 6.380 6.400 27,700 -0.30(-4.48%)
Jan 09, 2006 6.740 6.900 6.600 6.700 18,200 -0.09(-1.33%)
Jan 06, 2006 6.720 6.800 6.710 6.790 34,700 +0.02(+0.30%)
Jan 05, 2006 6.850 6.870 6.740 6.770 28,300 +0.07(+1.04%)
Jan 04, 2006 6.430 6.700 6.400 6.700 38,600 +0.28(+4.36%)
Jan 03, 2006 6.290 6.480 6.160 6.420 32,800 +0.10(+1.58%)
Dec 30, 2005 6.400 6.410 6.290 6.320 14,600 -0.10(-1.56%)
Dec 29, 2005 6.300 6.420 6.250 6.420 13,600 +0.12(+1.90%)
Dec 28, 2005 6.170 6.350 6.120 6.300 20,200 -0.02(-0.32%)
Dec 27, 2005 6.350 6.500 6.200 6.320 37,300 -0.13(-2.02%)
Dec 23, 2005 6.650 6.650 6.430 6.450 11,800 -0.25(-3.73%)
Dec 22, 2005 6.710 6.750 6.670 6.700 6,900 -0.05(-0.74%)
Dec 21, 2005 6.700 6.790 6.680 6.750 6,100 +0.02(+0.30%)
Dec 20, 2005 6.660 6.820 6.660 6.730 6,300 +0.03(+0.45%)
Dec 19, 2005 6.750 6.840 6.600 6.700 17,100 -0.10(-1.47%)
Dec 16, 2005 6.950 6.960 6.780 6.800 17,500 -0.15(-2.16%)
Dec 15, 2005 6.920 6.990 6.910 6.950 23,000 +0.00(+0.00%)
Dec 14, 2005 7.000 7.010 6.910 6.950 19,100 -0.09(-1.28%)
Dec 13, 2005 6.640 7.050 6.640 7.040 76,600 +0.40(+6.02%)
Dec 12, 2005 6.700 6.800 6.640 6.640 76,900 -0.12(-1.78%)
Dec 09, 2005 6.520 6.800 6.520 6.760 32,800 +0.18(+2.74%)
Dec 08, 2005 6.520 6.680 6.520 6.580 24,400 +0.02(+0.30%)
Dec 07, 2005 6.480 6.630 6.480 6.560 11,500 +0.06(+0.92%)
Dec 06, 2005 6.600 6.600 6.430 6.500 65,700 -0.03(-0.46%)
Dec 05, 2005 6.510 6.560 6.480 6.530 18,600 -0.03(-0.46%)
Dec 02, 2005 6.560 6.600 6.490 6.560 38,400 -0.04(-0.61%)
Dec 01, 2005 6.720 6.720 6.470 6.600 52,600 -0.18(-2.65%)
Nov 30, 2005 6.813 6.940 6.780 6.780 33,400 -0.23(-3.28%)
Nov 29, 2005 7.000 7.060 6.950 7.010 38,100 +0.05(+0.72%)
Nov 28, 2005 7.000 7.010 6.940 6.960 44,700 -0.02(-0.29%)
Nov 25, 2005 7.010 7.010 6.940 6.980 21,400 -0.03(-0.43%)
Nov 23, 2005 6.900 7.040 6.710 7.010 51,800 +0.04(+0.57%)
Nov 22, 2005 7.080 7.110 6.970 6.970 11,100 -0.06(-0.85%)
Nov 21, 2005 6.950 7.200 6.950 7.030 47,200 +0.09(+1.30%)
Nov 18, 2005 7.000 7.000 6.920 6.940 7,900 -0.04(-0.57%)
Nov 17, 2005 6.830 6.980 6.810 6.980 6,700 +0.10(+1.45%)
Nov 16, 2005 6.880 6.940 6.860 6.880 4,800 -0.02(-0.29%)
Nov 15, 2005 6.970 6.990 6.760 6.900 12,600 -0.06(-0.86%)
Nov 14, 2005 6.950 7.070 6.950 6.960 9,100 -0.06(-0.85%)
Nov 11, 2005 6.900 7.040 6.870 7.020 43,800 +0.10(+1.45%)
Nov 10, 2005 6.900 6.920 6.840 6.920 18,400 +0.08(+1.17%)
Nov 09, 2005 6.930 6.930 6.790 6.840 7,000 -0.09(-1.30%)
Nov 08, 2005 6.780 6.930 6.760 6.930 30,400 +0.15(+2.21%)
Nov 07, 2005 6.590 6.809 6.570 6.780 12,900 +0.09(+1.35%)
Nov 04, 2005 6.620 6.690 6.550 6.690 8,300 +0.12(+1.83%)
Nov 03, 2005 6.430 6.700 6.430 6.570 15,500 +0.03(+0.46%)
Nov 02, 2005 6.820 6.820 6.500 6.540 83,600 -0.22(-3.25%)
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.