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

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2009 4.370 4.440 4.080 4.110 0 -0.32(-7.22%)
Jan 29, 2009 4.560 4.700 4.350 4.430 59,100 -0.20(-4.32%)
Jan 28, 2009 4.688 4.690 4.610 4.630 31,500 +0.01(+0.22%)
Jan 27, 2009 4.640 4.800 4.590 4.620 49,606 +0.09(+1.99%)
Jan 26, 2009 4.470 4.840 4.390 4.530 70,705 +0.11(+2.49%)
Jan 23, 2009 4.590 4.590 4.290 4.420 35,217 -0.06(-1.34%)
Jan 22, 2009 4.780 4.850 4.480 4.480 30,950 -0.31(-6.47%)
Jan 21, 2009 4.800 4.820 4.605 4.790 97,568 +0.11(+2.35%)
Jan 20, 2009 5.010 5.040 4.650 4.680 80,674 -0.16(-3.31%)
Jan 16, 2009 4.840 4.840 4.630 4.840 33,100 +0.06(+1.26%)
Jan 15, 2009 4.880 4.890 4.610 4.780 46,322 -0.05(-1.04%)
Jan 14, 2009 5.000 5.000 4.600 4.830 54,181 -0.62(-11.38%)
Jan 13, 2009 5.170 5.450 5.130 5.450 9,000 +0.24(+4.61%)
Jan 12, 2009 5.120 5.210 4.770 5.210 26,790 -0.15(-2.80%)
Jan 09, 2009 5.680 5.680 5.280 5.360 31,100 -0.54(-9.15%)
Jan 08, 2009 5.430 5.900 5.240 5.900 177,000 +0.52(+9.67%)
Jan 07, 2009 5.660 5.720 5.350 5.380 161,050 -0.27(-4.78%)
Jan 06, 2009 5.480 5.760 5.380 5.650 116,745 +0.27(+5.02%)
Jan 05, 2009 5.350 5.610 5.250 5.380 206,570 +0.02(+0.37%)
Jan 02, 2009 5.950 5.950 5.320 5.360 0 -0.69(-11.40%)
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.