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

Franklin Covey Company (NY: FC )

38.94 -0.63 (-1.59%)
Official Closing Price Updated: 4:10 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, 2010 8.810 8.810 8.490 8.590 42,999 -0.21(-2.39%)
Dec 30, 2010 8.860 8.870 8.800 8.800 22,010 -0.09(-1.01%)
Dec 29, 2010 8.860 8.910 8.843 8.890 13,019 +0.03(+0.34%)
Dec 28, 2010 9.000 9.000 8.810 8.860 15,646 -0.16(-1.77%)
Dec 27, 2010 8.970 9.110 8.880 9.020 30,957 -0.02(-0.22%)
Dec 23, 2010 9.240 9.240 8.870 9.040 28,050 -0.24(-2.59%)
Dec 22, 2010 9.390 9.390 9.080 9.280 42,529 -0.05(-0.54%)
Dec 21, 2010 9.340 9.370 9.200 9.330 34,818 +0.06(+0.65%)
Dec 20, 2010 9.180 9.330 9.110 9.270 29,618 +0.06(+0.65%)
Dec 17, 2010 9.240 9.240 9.020 9.210 86,957 -0.03(-0.32%)
Dec 16, 2010 9.340 9.340 9.141 9.240 49,745 -0.09(-0.96%)
Dec 15, 2010 9.440 9.440 9.100 9.330 44,279 -0.16(-1.69%)
Dec 14, 2010 9.430 9.550 9.130 9.490 36,830 +0.04(+0.42%)
Dec 13, 2010 9.090 9.450 9.070 9.450 58,948 +0.35(+3.85%)
Dec 10, 2010 9.200 9.210 8.800 9.100 54,674 -0.11(-1.19%)
Dec 09, 2010 9.240 9.250 9.130 9.210 81,888 +0.08(+0.88%)
Dec 08, 2010 9.090 9.200 8.960 9.130 67,214 +0.08(+0.88%)
Dec 07, 2010 8.660 9.090 8.550 9.050 29,379 +0.50(+5.85%)
Dec 06, 2010 8.170 8.640 8.170 8.550 18,103 +0.32(+3.89%)
Dec 03, 2010 8.060 8.230 7.980 8.230 54,486 +0.16(+1.98%)
Dec 02, 2010 8.210 8.230 8.040 8.070 41,276 -0.11(-1.34%)
Dec 01, 2010 8.210 8.210 8.040 8.180 39,774 +0.15(+1.87%)
Nov 30, 2010 8.080 8.230 7.860 8.030 39,356 -0.17(-2.07%)
Nov 29, 2010 7.920 8.230 7.750 8.200 27,069 +0.20(+2.50%)
Nov 26, 2010 7.940 8.060 7.810 8.000 9,371 -0.13(-1.60%)
Nov 24, 2010 8.140 8.130 8.130 8.130 48,466 +0.09(+1.12%)
Nov 23, 2010 7.900 8.090 7.810 8.040 62,221 +0.07(+0.88%)
Nov 22, 2010 7.790 7.990 7.630 7.970 42,954 +0.01(+0.13%)
Nov 19, 2010 7.900 8.010 7.808 7.960 58,958 +0.06(+0.76%)
Nov 18, 2010 7.600 8.010 7.600 7.900 40,710 +0.42(+5.61%)
Nov 17, 2010 7.710 7.770 7.310 7.480 122,911 -0.19(-2.48%)
Nov 16, 2010 7.850 7.850 7.620 7.670 31,508 -0.28(-3.52%)
Nov 15, 2010 7.650 8.000 7.560 7.950 24,113 -0.03(-0.38%)
Nov 12, 2010 8.100 8.120 7.870 7.980 54,393 -0.16(-1.97%)
Nov 11, 2010 8.510 8.510 8.120 8.140 22,905 -0.44(-5.13%)
Nov 10, 2010 8.600 8.620 8.330 8.580 116,799 +0.08(+0.94%)
Nov 09, 2010 8.670 8.720 8.440 8.500 26,524 -0.13(-1.51%)
Nov 08, 2010 9.190 9.190 8.600 8.630 56,427 -0.63(-6.80%)
Nov 05, 2010 9.140 9.270 8.850 9.260 36,260 +0.05(+0.54%)
Nov 04, 2010 8.720 9.300 8.650 9.210 65,083 +0.60(+6.97%)
Nov 03, 2010 8.490 8.610 8.430 8.610 14,872 +0.09(+1.06%)
Nov 02, 2010 8.310 8.540 8.310 8.520 39,360 +0.34(+4.16%)
Nov 01, 2010 8.410 8.410 8.180 8.180 15,201 -0.20(-2.39%)
Oct 29, 2010 8.300 8.440 8.300 8.380 12,094 +0.02(+0.24%)
Oct 28, 2010 8.280 8.390 8.230 8.360 6,491 +0.18(+2.20%)
Oct 27, 2010 8.230 8.320 8.070 8.180 12,098 -0.28(-3.31%)
Oct 25, 2010 8.500 8.510 8.420 8.460 19,735 -0.01(-0.12%)
Oct 22, 2010 8.430 8.470 8.400 8.470 7,581 +0.05(+0.59%)
Oct 21, 2010 8.410 8.440 8.280 8.420 17,018 +0.08(+0.96%)
Oct 20, 2010 8.300 8.390 8.220 8.340 13,270 +0.11(+1.34%)
Oct 19, 2010 8.130 8.380 8.120 8.230 24,260 -0.05(-0.60%)
Oct 18, 2010 8.050 8.300 7.863 8.280 30,233 +0.18(+2.22%)
Oct 15, 2010 8.100 8.140 7.940 8.100 37,205 +0.05(+0.62%)
Oct 14, 2010 7.900 8.080 7.860 8.050 25,012 +0.15(+1.90%)
Oct 13, 2010 7.960 7.970 7.860 7.900 30,972 -0.04(-0.50%)
Oct 12, 2010 7.880 7.960 7.840 7.940 8,765 +0.00(+0.00%)
Oct 11, 2010 7.900 7.950 7.850 7.940 14,200 +0.02(+0.25%)
Oct 08, 2010 7.920 7.960 7.560 7.920 19,362 +0.19(+2.46%)
Oct 07, 2010 7.990 7.990 7.730 7.730 260 -0.23(-2.89%)
Oct 06, 2010 7.820 7.990 7.800 7.960 21,240 +0.11(+1.40%)
Oct 05, 2010 7.690 7.930 7.600 7.850 44,332 +0.27(+3.56%)
Oct 04, 2010 7.900 7.950 7.580 7.580 27,310 -0.37(-4.65%)
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.