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

Franklin Covey Company (NY: FC )

37.60 -0.59 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2004 2.540 2.630 2.400 2.440 30,100 -0.09(-3.56%)
Dec 30, 2004 2.540 2.550 2.500 2.530 19,100 -0.02(-0.78%)
Dec 29, 2004 2.550 2.560 2.540 2.550 14,900 -0.04(-1.54%)
Dec 28, 2004 2.670 2.740 2.550 2.590 49,000 -0.06(-2.26%)
Dec 27, 2004 2.600 2.670 2.580 2.650 35,800 +0.11(+4.33%)
Dec 23, 2004 2.470 2.600 2.470 2.540 44,900 +0.12(+4.96%)
Dec 22, 2004 2.370 2.470 2.370 2.420 32,200 +0.07(+2.98%)
Dec 21, 2004 2.340 2.419 2.300 2.350 23,800 +0.00(+0.00%)
Dec 20, 2004 2.100 2.500 2.100 2.350 41,300 +0.25(+11.90%)
Dec 17, 2004 2.110 2.150 2.020 2.100 25,500 -0.05(-2.33%)
Dec 16, 2004 2.220 2.330 2.140 2.150 28,900 -0.14(-6.11%)
Dec 15, 2004 2.400 2.400 2.250 2.290 19,400 -0.07(-2.97%)
Dec 14, 2004 2.600 2.680 2.300 2.360 87,100 -0.25(-9.58%)
Dec 13, 2004 2.710 2.800 2.600 2.610 134,700 -0.04(-1.51%)
Dec 10, 2004 2.400 2.780 2.390 2.650 121,300 +0.35(+15.22%)
Dec 09, 2004 2.300 2.340 2.210 2.300 64,100 +0.14(+6.48%)
Dec 08, 2004 2.050 2.200 2.050 2.160 25,000 +0.06(+2.86%)
Dec 07, 2004 2.000 2.110 2.000 2.100 57,800 +0.10(+5.00%)
Dec 06, 2004 2.050 2.050 1.990 2.000 69,500 +0.00(+0.00%)
Dec 03, 2004 2.090 2.090 1.990 2.000 97,400 -0.08(-3.85%)
Dec 02, 2004 2.100 2.120 2.070 2.080 44,000 -0.02(-0.95%)
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.