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

Franklin Covey Company (NY: FC )

39.17 -0.40 (-1.01%)
Streaming Delayed Price Updated: 12:28 PM 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, 2007 7.690 7.940 7.610 7.910 52,200 -0.04(-0.50%)
Dec 28, 2007 7.660 8.000 7.650 7.950 27,200 +0.31(+4.06%)
Dec 27, 2007 7.540 7.670 7.500 7.640 68,300 +0.01(+0.13%)
Dec 26, 2007 7.590 7.680 7.560 7.630 25,400 +0.08(+1.06%)
Dec 24, 2007 7.510 7.580 7.510 7.550 8,500 +0.05(+0.67%)
Dec 21, 2007 7.500 7.560 7.480 7.500 52,200 -0.06(-0.79%)
Dec 20, 2007 7.600 7.780 7.510 7.560 29,000 -0.11(-1.43%)
Dec 19, 2007 7.610 7.670 7.520 7.670 13,000 +0.16(+2.13%)
Dec 18, 2007 7.630 7.630 7.510 7.510 17,100 -0.09(-1.18%)
Dec 17, 2007 7.610 7.750 7.600 7.600 20,900 -0.15(-1.94%)
Dec 14, 2007 7.520 7.750 7.520 7.750 18,000 +0.24(+3.20%)
Dec 13, 2007 7.590 7.680 7.510 7.510 14,600 +0.00(+0.00%)
Dec 12, 2007 7.530 7.780 7.450 7.510 30,800 +0.06(+0.81%)
Dec 11, 2007 7.600 7.600 7.410 7.450 49,200 -0.16(-2.10%)
Dec 10, 2007 7.630 7.720 7.590 7.610 16,800 +0.05(+0.66%)
Dec 07, 2007 7.630 7.690 7.530 7.560 28,400 +0.09(+1.20%)
Dec 06, 2007 7.570 7.850 7.440 7.470 26,800 -0.02(-0.27%)
Dec 05, 2007 7.150 7.540 7.150 7.490 18,100 +0.39(+5.49%)
Dec 04, 2007 6.950 7.100 6.920 7.100 34,400 +0.18(+2.60%)
Dec 03, 2007 6.950 6.980 6.860 6.920 14,000 -0.07(-1.00%)
Nov 30, 2007 6.480 6.990 6.480 6.990 29,300 +0.44(+6.72%)
Nov 29, 2007 6.520 6.550 6.160 6.550 28,500 -0.01(-0.15%)
Nov 28, 2007 6.840 6.840 6.520 6.560 50,800 -0.27(-3.95%)
Nov 27, 2007 6.830 6.900 6.800 6.830 17,100 -0.10(-1.44%)
Nov 26, 2007 6.850 6.990 6.850 6.930 12,700 -0.03(-0.43%)
Nov 23, 2007 6.870 6.960 6.870 6.960 4,700 +0.02(+0.29%)
Nov 21, 2007 7.000 7.000 6.790 6.940 12,600 -0.10(-1.42%)
Nov 20, 2007 7.020 7.080 7.000 7.040 6,700 +0.02(+0.28%)
Nov 19, 2007 7.100 7.250 7.010 7.020 29,200 -0.08(-1.13%)
Nov 16, 2007 7.220 7.240 7.050 7.100 14,700 -0.04(-0.56%)
Nov 15, 2007 7.000 7.250 6.760 7.140 82,400 +0.39(+5.78%)
Nov 14, 2007 6.890 7.050 6.710 6.750 55,600 -0.15(-2.17%)
Nov 13, 2007 7.000 7.000 6.840 6.900 16,900 -0.07(-1.00%)
Nov 12, 2007 5.910 7.050 5.910 6.970 43,635 +0.45(+6.90%)
Nov 09, 2007 6.920 6.960 6.500 6.520 20,700 -0.48(-6.86%)
Nov 08, 2007 7.250 7.250 7.000 7.000 5,700 -0.23(-3.18%)
Nov 07, 2007 7.200 7.280 7.170 7.230 12,800 -0.12(-1.63%)
Nov 06, 2007 7.160 7.360 7.140 7.350 3,900 +0.11(+1.52%)
Nov 05, 2007 7.070 7.300 7.060 7.240 7,500 +0.19(+2.70%)
Nov 02, 2007 7.080 7.100 6.980 7.050 8,000 -0.09(-1.26%)
Nov 01, 2007 7.170 7.190 7.140 7.140 4,700 -0.06(-0.83%)
Oct 31, 2007 7.080 7.290 7.060 7.200 4,500 +0.13(+1.84%)
Oct 30, 2007 7.360 7.360 7.040 7.070 7,900 -0.34(-4.59%)
Oct 29, 2007 7.480 7.529 7.400 7.410 3,900 -0.06(-0.80%)
Oct 26, 2007 7.580 7.580 7.350 7.470 12,000 +0.08(+1.08%)
Oct 25, 2007 7.200 7.500 7.200 7.390 6,900 +0.14(+1.93%)
Oct 24, 2007 7.240 7.290 7.170 7.250 8,100 +0.01(+0.14%)
Oct 23, 2007 7.200 7.390 7.200 7.240 5,200 +0.01(+0.14%)
Oct 22, 2007 7.230 7.230 7.150 7.230 10,100 +0.00(+0.00%)
Oct 19, 2007 7.280 7.320 7.110 7.230 4,900 -0.09(-1.23%)
Oct 18, 2007 7.350 7.350 7.200 7.320 5,200 -0.06(-0.81%)
Oct 17, 2007 7.080 7.400 7.080 7.380 6,700 +0.40(+5.73%)
Oct 16, 2007 6.850 7.020 6.810 6.980 16,300 +0.03(+0.43%)
Oct 15, 2007 7.000 7.020 6.850 6.950 16,700 -0.21(-2.93%)
Oct 12, 2007 7.310 7.310 6.920 7.160 10,700 -0.15(-2.05%)
Oct 11, 2007 7.360 7.400 7.260 7.310 4,300 -0.05(-0.68%)
Oct 10, 2007 7.290 7.600 7.290 7.360 17,100 +0.14(+1.94%)
Oct 09, 2007 7.360 7.380 7.100 7.220 14,200 -0.11(-1.50%)
Oct 08, 2007 7.370 7.370 7.260 7.330 5,800 -0.05(-0.68%)
Oct 05, 2007 7.510 7.540 7.360 7.380 8,300 -0.14(-1.86%)
Oct 04, 2007 7.650 7.670 7.410 7.520 10,100 -0.16(-2.08%)
Oct 03, 2007 7.680 7.750 7.680 7.680 7,100 -0.06(-0.78%)
Oct 02, 2007 7.600 7.740 7.600 7.740 14,300 +0.19(+2.52%)
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.