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

Franklin Covey Company (NY: FC )

35.75 -0.31 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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%)
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.