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

Franklin Covey Company (NY: FC )

39.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 4.390 4.500 4.270 4.390 32,040 +0.01(+0.23%)
Mar 30, 2009 4.410 4.480 4.290 4.380 9,250 -0.03(-0.68%)
Mar 26, 2009 4.390 4.430 4.360 4.410 7,400 +0.05(+1.15%)
Mar 25, 2009 4.370 4.470 4.260 4.360 9,134 -0.01(-0.23%)
Mar 24, 2009 4.180 4.370 4.100 4.370 23,100 +0.19(+4.55%)
Mar 23, 2009 4.380 4.400 4.057 4.180 31,420 -0.05(-1.18%)
Mar 20, 2009 3.920 4.280 3.920 4.230 19,223 +0.38(+9.87%)
Mar 19, 2009 3.820 3.870 3.750 3.850 3,800 +0.03(+0.79%)
Mar 18, 2009 3.800 3.880 3.630 3.820 5,500 +0.02(+0.53%)
Mar 17, 2009 3.510 3.930 3.510 3.800 16,300 +0.20(+5.56%)
Mar 16, 2009 3.490 3.640 3.490 3.600 15,638 +0.16(+4.65%)
Mar 13, 2009 3.510 3.510 3.272 3.440 0 +0.00(+0.00%)
Mar 12, 2009 3.430 3.540 3.390 3.440 14,600 +0.06(+1.78%)
Mar 11, 2009 3.450 3.450 3.200 3.380 14,500 -0.12(-3.43%)
Mar 10, 2009 3.510 3.680 3.410 3.500 14,517 +0.01(+0.29%)
Mar 09, 2009 3.480 3.550 3.400 3.490 25,600 -0.04(-1.13%)
Mar 06, 2009 3.790 3.800 3.400 3.530 0 -0.21(-5.61%)
Mar 05, 2009 3.700 3.790 3.630 3.740 7,910 +0.03(+0.81%)
Mar 04, 2009 3.730 3.850 3.670 3.710 12,006 -0.24(-6.08%)
Mar 02, 2009 4.030 4.130 3.870 3.950 12,500 -0.18(-4.36%)
Feb 27, 2009 4.140 4.610 3.980 4.130 0 -0.03(-0.72%)
Feb 26, 2009 3.730 4.280 3.710 4.160 42,260 +0.50(+13.66%)
Feb 25, 2009 3.680 3.740 3.610 3.660 26,190 -0.03(-0.81%)
Feb 24, 2009 3.730 3.730 3.650 3.690 11,700 +0.02(+0.54%)
Feb 23, 2009 3.750 3.870 3.670 3.670 48,847 -0.07(-1.87%)
Feb 20, 2009 3.820 3.840 3.710 3.740 14,370 -0.09(-2.35%)
Feb 19, 2009 3.890 3.920 3.740 3.830 34,222 +0.01(+0.26%)
Feb 18, 2009 3.860 3.930 3.760 3.820 12,878 +0.03(+0.79%)
Feb 17, 2009 3.870 3.870 3.750 3.790 9,500 -0.13(-3.32%)
Feb 13, 2009 3.900 4.090 3.870 3.920 27,900 +0.01(+0.26%)
Feb 12, 2009 3.790 3.930 3.750 3.910 29,100 +0.05(+1.30%)
Feb 11, 2009 4.000 4.000 3.790 3.860 23,100 -0.09(-2.28%)
Feb 10, 2009 4.000 4.000 3.830 3.950 29,889 +0.00(+0.00%)
Feb 09, 2009 3.950 4.000 3.920 3.950 24,222 +0.00(+0.00%)
Feb 06, 2009 3.830 3.990 3.620 3.950 34,259 +0.07(+1.80%)
Feb 05, 2009 3.990 3.990 3.830 3.880 31,618 -0.03(-0.77%)
Feb 04, 2009 3.980 3.990 3.900 3.910 11,300 -0.09(-2.25%)
Feb 03, 2009 4.170 4.170 3.850 4.000 42,155 -0.10(-2.44%)
Feb 02, 2009 4.150 4.150 4.010 4.100 26,433 -0.01(-0.24%)
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.