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

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
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 (%)
Apr 30, 2010 7.920 7.980 7.860 7.880 23,813 -0.07(-0.88%)
Apr 29, 2010 7.770 7.970 7.664 7.950 20,064 +0.21(+2.71%)
Apr 28, 2010 7.680 7.810 7.660 7.740 15,679 -0.01(-0.13%)
Apr 27, 2010 7.700 7.940 7.700 7.750 29,466 -0.27(-3.37%)
Apr 26, 2010 8.010 8.040 7.830 8.020 16,976 -0.02(-0.25%)
Apr 23, 2010 8.050 8.080 7.920 8.040 26,060 -0.03(-0.37%)
Apr 22, 2010 7.810 8.070 7.810 8.070 14,290 +0.17(+2.15%)
Apr 21, 2010 7.930 7.949 7.760 7.900 23,359 -0.05(-0.63%)
Apr 20, 2010 7.850 7.950 7.730 7.950 29,429 -0.02(-0.25%)
Apr 19, 2010 8.050 8.070 7.780 7.970 21,436 -0.09(-1.12%)
Apr 16, 2010 7.870 8.100 7.670 8.060 52,796 +0.20(+2.54%)
Apr 15, 2010 8.050 8.050 7.755 7.860 17,490 -0.22(-2.72%)
Apr 14, 2010 7.920 8.140 7.920 8.080 69,087 +0.16(+2.02%)
Apr 13, 2010 7.850 8.020 7.810 7.920 58,299 -0.08(-1.00%)
Apr 12, 2010 8.050 8.050 7.950 8.000 39,797 -0.06(-0.74%)
Apr 09, 2010 7.990 8.110 7.870 8.060 45,028 +0.04(+0.50%)
Apr 08, 2010 7.950 8.100 7.880 8.020 40,879 +0.03(+0.38%)
Apr 07, 2010 8.000 8.060 7.710 7.990 118,464 -0.10(-1.24%)
Apr 06, 2010 7.850 8.190 7.230 8.090 108,610 +0.16(+2.02%)
Apr 05, 2010 7.760 7.950 7.690 7.930 48,514 +0.15(+1.93%)
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.