Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.80	20.20	19.80	19.99	81,041	-0.01(-0.05%)
May 28, 2015	19.97	20.00	19.92	20.00	14,943	+0.00(+0.00%)
May 27, 2015	19.40	20.02	19.40	20.00	38,840	+0.56(+2.88%)
May 26, 2015	19.19	19.54	19.19	19.44	36,668	+0.10(+0.52%)
May 22, 2015	19.26	19.34	19.34	19.34	94,100	-0.01(-0.05%)
May 21, 2015	19.65	19.85	18.97	19.35	154,258	-0.36(-1.83%)
May 20, 2015	19.95	20.04	19.51	19.71	449,895	-0.21(-1.05%)
May 19, 2015	18.48	20.08	18.48	19.92	162,090	+1.12(+5.96%)
May 18, 2015	18.64	18.99	18.60	18.80	37,913	-0.01(-0.05%)
May 15, 2015	18.74	18.88	18.57	18.81	17,815	+0.10(+0.53%)
May 14, 2015	18.45	18.95	18.44	18.71	12,318	+0.26(+1.41%)
May 13, 2015	18.25	18.48	18.11	18.45	21,357	+0.05(+0.27%)
May 12, 2015	18.50	18.56	18.26	18.40	9,304	-0.28(-1.50%)
May 11, 2015	18.88	18.92	18.59	18.68	19,932	-0.15(-0.80%)
May 08, 2015	19.15	19.15	18.79	18.83	30,695	-0.21(-1.10%)
May 07, 2015	18.53	19.09	18.53	19.04	24,446	+0.44(+2.37%)
May 06, 2015	18.85	18.85	18.46	18.60	12,498	-0.11(-0.59%)
May 05, 2015	18.70	18.85	18.50	18.71	28,933	-0.13(-0.69%)
May 04, 2015	18.79	18.92	18.70	18.84	12,552	+0.08(+0.43%)

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.