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

Franklin Covey Company (NY: FC )

39.53 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 9.620 9.730 9.350 9.640 48,392 -0.18(-1.83%)
Oct 28, 2011 9.930 9.930 9.790 9.820 22,861 -0.18(-1.80%)
Oct 27, 2011 9.670 10.00 9.600 10.00 63,247 +0.78(+8.46%)
Oct 26, 2011 9.050 9.300 8.860 9.220 42,214 +0.51(+5.86%)
Oct 25, 2011 8.950 9.150 8.700 8.710 29,554 -0.41(-4.50%)
Oct 24, 2011 8.730 9.120 8.560 9.120 26,777 +0.38(+4.35%)
Oct 21, 2011 8.510 8.750 8.480 8.740 29,216 +0.48(+5.81%)
Oct 20, 2011 8.800 8.830 8.180 8.260 35,621 -0.45(-5.17%)
Oct 19, 2011 9.000 9.100 8.620 8.710 27,391 -0.31(-3.44%)
Oct 18, 2011 8.830 9.200 8.440 9.020 33,601 +0.27(+3.09%)
Oct 17, 2011 8.930 9.010 8.740 8.750 22,788 -0.35(-3.85%)
Oct 14, 2011 9.160 9.210 8.980 9.100 26,161 +0.09(+1.00%)
Oct 13, 2011 8.930 9.060 8.850 9.010 18,950 -0.03(-0.33%)
Oct 12, 2011 8.840 9.140 8.630 9.040 51,401 +0.35(+4.03%)
Oct 11, 2011 8.400 8.780 8.130 8.690 28,095 +0.32(+3.82%)
Oct 10, 2011 8.230 8.420 7.720 8.370 52,644 +0.37(+4.62%)
Oct 07, 2011 8.320 8.520 7.900 8.000 33,850 -0.34(-4.08%)
Oct 06, 2011 8.120 8.390 8.120 8.340 23,693 +0.11(+1.34%)
Oct 05, 2011 8.300 8.300 7.780 8.230 40,845 -0.11(-1.32%)
Oct 04, 2011 7.000 8.440 7.000 8.340 66,944 +1.33(+18.97%)
Oct 03, 2011 7.390 7.600 7.010 7.010 37,229 -0.59(-7.76%)
Sep 30, 2011 7.500 7.910 7.500 7.600 44,562 -0.02(-0.26%)
Sep 29, 2011 7.840 7.860 7.357 7.620 20,880 +0.08(+1.06%)
Sep 28, 2011 7.820 7.990 7.510 7.540 33,742 -0.29(-3.70%)
Sep 27, 2011 8.130 8.190 7.720 7.830 40,584 -0.01(-0.13%)
Sep 26, 2011 7.220 7.850 7.220 7.840 42,906 +0.70(+9.80%)
Sep 23, 2011 6.650 7.170 6.650 7.140 33,809 +0.51(+7.69%)
Sep 22, 2011 6.520 6.830 6.250 6.630 55,830 -0.12(-1.78%)
Sep 21, 2011 7.100 7.200 6.750 6.750 46,515 -0.35(-4.93%)
Sep 20, 2011 7.380 7.440 7.090 7.100 25,908 -0.25(-3.40%)
Sep 19, 2011 7.360 7.510 7.310 7.350 30,652 -0.12(-1.61%)
Sep 16, 2011 7.500 7.620 7.350 7.470 64,206 +0.01(+0.13%)
Sep 15, 2011 7.540 7.740 7.310 7.460 34,194 +0.02(+0.27%)
Sep 14, 2011 7.510 7.740 7.260 7.440 79,410 +0.02(+0.27%)
Sep 13, 2011 7.340 7.660 7.210 7.420 76,584 +0.14(+1.92%)
Sep 12, 2011 7.280 7.550 7.050 7.280 39,768 -0.19(-2.54%)
Sep 09, 2011 8.050 8.100 7.370 7.470 69,260 -0.63(-7.78%)
Sep 08, 2011 8.550 8.620 8.060 8.100 57,193 -0.53(-6.14%)
Sep 07, 2011 8.480 9.180 8.340 8.630 62,941 +0.35(+4.23%)
Sep 06, 2011 8.100 8.330 8.060 8.280 58,614 -0.22(-2.59%)
Sep 02, 2011 8.990 8.990 8.320 8.500 46,131 -0.85(-9.09%)
Sep 01, 2011 9.530 9.750 9.300 9.350 87,957 -0.17(-1.79%)
Aug 31, 2011 9.740 9.750 9.310 9.520 40,441 -0.18(-1.86%)
Aug 30, 2011 9.660 9.800 9.250 9.700 16,760 -0.10(-1.02%)
Aug 29, 2011 9.240 9.830 9.240 9.800 50,727 +0.62(+6.75%)
Aug 26, 2011 8.770 9.300 8.600 9.180 32,834 +0.38(+4.32%)
Aug 25, 2011 9.310 9.340 8.780 8.800 29,865 -0.40(-4.35%)
Aug 24, 2011 9.100 9.320 8.740 9.200 35,703 +0.04(+0.44%)
Aug 23, 2011 8.570 9.200 8.520 9.160 45,364 +0.65(+7.64%)
Aug 22, 2011 8.540 8.730 8.270 8.510 39,174 +0.19(+2.28%)
Aug 19, 2011 8.380 8.760 8.110 8.320 41,452 -0.18(-2.12%)
Aug 18, 2011 9.030 9.040 8.450 8.500 75,517 -0.80(-8.60%)
Aug 17, 2011 9.290 9.530 9.100 9.300 24,845 +0.06(+0.65%)
Aug 16, 2011 9.430 9.500 9.100 9.240 64,421 -0.40(-4.15%)
Aug 15, 2011 9.870 9.880 9.440 9.640 26,967 -0.05(-0.52%)
Aug 12, 2011 10.10 10.18 9.640 9.690 18,555 -0.32(-3.20%)
Aug 11, 2011 9.490 10.26 9.420 10.01 43,978 +0.55(+5.81%)
Aug 10, 2011 10.49 10.74 9.130 9.460 82,093 -1.43(-13.13%)
Aug 09, 2011 10.40 10.91 9.790 10.89 75,933 +0.85(+8.47%)
Aug 08, 2011 10.40 11.18 10.02 10.04 152,559 -0.86(-7.89%)
Aug 05, 2011 10.97 11.11 10.47 10.90 66,009 +0.12(+1.11%)
Aug 04, 2011 10.92 11.73 10.76 10.78 51,236 -0.34(-3.06%)
Aug 03, 2011 10.77 11.16 10.54 11.12 47,292 +0.33(+3.06%)
Aug 02, 2011 11.30 11.55 10.77 10.79 35,583 -0.74(-6.42%)
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.