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 (%)
Apr 29, 2011	9.130	9.250	9.090	9.220	12,539	+0.09(+0.99%)
Apr 28, 2011	9.110	9.130	8.830	9.130	11,033	+0.01(+0.11%)
Apr 27, 2011	9.010	9.120	8.870	9.120	14,871	+0.08(+0.88%)
Apr 26, 2011	8.440	9.080	8.410	9.040	17,434	+0.60(+7.11%)
Apr 25, 2011	8.770	8.770	8.440	8.440	19,301	-0.42(-4.74%)
Apr 21, 2011	9.120	9.120	8.810	8.860	8,951	-0.16(-1.77%)
Apr 20, 2011	9.020	9.020	8.890	9.020	25,455	+0.16(+1.81%)
Apr 19, 2011	8.870	8.950	8.800	8.860	21,791	+0.04(+0.45%)
Apr 18, 2011	8.990	8.990	8.750	8.820	18,369	-0.30(-3.29%)
Apr 15, 2011	8.700	9.150	8.600	9.120	70,215	+0.40(+4.59%)
Apr 14, 2011	8.160	8.770	8.100	8.720	58,960	+0.47(+5.70%)
Apr 13, 2011	8.620	8.620	8.250	8.250	25,376	-0.37(-4.29%)
Apr 12, 2011	8.780	8.830	8.620	8.620	14,360	-0.21(-2.38%)
Apr 11, 2011	9.030	9.030	8.810	8.830	11,910	-0.23(-2.54%)
Apr 08, 2011	9.310	9.310	9.050	9.060	17,979	-0.23(-2.48%)
Apr 07, 2011	9.240	9.310	9.080	9.290	21,519	+0.07(+0.76%)
Apr 06, 2011	9.400	9.400	9.150	9.220	31,664	-0.19(-2.02%)
Apr 05, 2011	9.220	9.500	9.200	9.410	33,742	+0.17(+1.84%)
Apr 04, 2011	9.100	9.240	9.040	9.240	22,694	+0.14(+1.54%)

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.