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

Franklin Covey Company (NY: FC )

39.81 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2009 6.530 6.560 6.420 6.490 38,287 -0.04(-0.61%)
Jul 30, 2009 6.350 6.640 6.290 6.530 175,574 +0.23(+3.65%)
Jul 29, 2009 6.630 6.640 6.270 6.300 23,857 -0.33(-4.98%)
Jul 28, 2009 6.590 6.740 6.510 6.630 27,951 +0.04(+0.61%)
Jul 27, 2009 6.470 6.670 6.400 6.590 15,723 +0.10(+1.54%)
Jul 24, 2009 6.530 6.550 6.360 6.490 15,900 -0.06(-0.92%)
Jul 23, 2009 6.340 6.570 6.270 6.550 39,396 +0.19(+2.99%)
Jul 22, 2009 6.280 6.360 6.210 6.360 24,838 +0.04(+0.63%)
Jul 21, 2009 6.230 6.330 6.150 6.320 47,306 +0.11(+1.77%)
Jul 20, 2009 6.300 6.340 6.140 6.210 27,700 -0.08(-1.27%)
Jul 17, 2009 6.050 6.340 5.950 6.290 40,700 +0.24(+3.97%)
Jul 16, 2009 6.090 6.090 5.930 6.050 22,900 -0.03(-0.49%)
Jul 15, 2009 5.730 6.100 5.610 6.080 26,800 +0.35(+6.11%)
Jul 14, 2009 5.920 5.920 5.620 5.730 26,600 -0.19(-3.21%)
Jul 13, 2009 5.850 5.945 5.850 5.920 54,139 -0.14(-2.31%)
Jul 10, 2009 6.150 6.150 5.700 6.060 91,811 -0.62(-9.28%)
Jul 09, 2009 6.740 6.940 6.460 6.680 41,589 +0.06(+0.91%)
Jul 08, 2009 6.250 6.980 6.130 6.620 51,499 +0.37(+5.92%)
Jul 07, 2009 6.070 6.420 6.060 6.250 20,599 +0.18(+2.97%)
Jul 06, 2009 5.980 6.510 5.950 6.070 44,138 +0.12(+2.02%)
Jul 02, 2009 6.670 6.670 5.950 5.950 33,248 -0.74(-11.06%)
Jul 01, 2009 6.320 6.770 6.100 6.690 31,514 +0.46(+7.38%)
Jun 30, 2009 6.750 6.890 6.230 6.230 39,828 -0.50(-7.43%)
Jun 29, 2009 6.940 6.940 6.450 6.730 72,578 -0.28(-3.99%)
Jun 26, 2009 6.330 7.240 6.270 7.010 1,229,206 +0.62(+9.70%)
Jun 25, 2009 6.121 6.390 6.121 6.390 40,169 +0.16(+2.57%)
Jun 24, 2009 6.200 6.240 5.950 6.230 29,210 +0.01(+0.16%)
Jun 23, 2009 6.040 6.300 6.000 6.220 18,660 +0.22(+3.67%)
Jun 22, 2009 6.000 6.000 5.830 6.000 36,357 +0.00(+0.00%)
Jun 19, 2009 5.870 6.000 5.870 6.000 21,239 +0.15(+2.56%)
Jun 18, 2009 5.860 5.860 5.680 5.850 33,841 -0.08(-1.35%)
Jun 17, 2009 5.790 5.930 5.710 5.930 48,240 +0.22(+3.85%)
Jun 16, 2009 5.750 5.890 5.400 5.710 31,196 -0.09(-1.55%)
Jun 15, 2009 6.010 6.010 5.800 5.800 7,570 -0.29(-4.76%)
Jun 12, 2009 5.890 6.090 5.840 6.090 23,230 +0.09(+1.50%)
Jun 11, 2009 5.700 6.020 5.660 6.000 25,700 +0.30(+5.26%)
Jun 10, 2009 5.710 5.710 5.610 5.700 17,520 +0.05(+0.88%)
Jun 09, 2009 5.610 5.700 5.580 5.650 4,600 -0.01(-0.18%)
Jun 08, 2009 5.690 5.700 5.590 5.660 12,365 +0.02(+0.35%)
Jun 05, 2009 5.600 5.710 5.560 5.640 13,115 -0.02(-0.35%)
Jun 04, 2009 5.700 5.700 5.600 5.660 4,625 -0.04(-0.70%)
Jun 03, 2009 5.730 5.750 5.670 5.700 16,504 -0.03(-0.52%)
Jun 02, 2009 5.830 5.870 5.730 5.730 4,000 -0.20(-3.37%)
Jun 01, 2009 5.600 6.000 5.550 5.930 53,101 +0.28(+4.96%)
May 29, 2009 5.470 5.650 5.420 5.650 10,217 +0.13(+2.36%)
May 28, 2009 5.570 5.570 5.480 5.520 5,623 -0.13(-2.30%)
May 27, 2009 5.650 5.690 5.640 5.650 16,022 -0.02(-0.35%)
May 26, 2009 5.430 5.670 5.250 5.670 32,409 +0.29(+5.39%)
May 22, 2009 5.290 5.380 5.170 5.380 7,968 +0.23(+4.47%)
May 21, 2009 5.200 5.390 5.040 5.150 25,015 -0.12(-2.28%)
May 20, 2009 4.850 5.270 4.810 5.270 34,601 +0.40(+8.21%)
May 19, 2009 4.640 4.870 4.640 4.870 10,315 +0.17(+3.62%)
May 18, 2009 4.640 4.710 4.630 4.700 8,860 +0.05(+1.08%)
May 15, 2009 4.520 4.850 4.520 4.650 19,474 +0.05(+1.09%)
May 14, 2009 4.350 4.643 4.350 4.600 16,700 +0.21(+4.78%)
May 13, 2009 4.380 4.450 4.270 4.390 23,700 +0.06(+1.39%)
May 12, 2009 4.310 4.440 4.310 4.330 10,500 -0.09(-2.04%)
May 11, 2009 4.200 4.449 4.160 4.420 16,144 +0.25(+6.00%)
May 08, 2009 4.170 4.200 4.070 4.170 21,182 +0.00(+0.00%)
May 07, 2009 4.200 4.240 4.150 4.170 35,400 -0.01(-0.24%)
May 06, 2009 4.170 4.230 4.170 4.180 23,800 +0.01(+0.24%)
May 05, 2009 4.180 4.190 4.120 4.170 7,950 +0.02(+0.48%)
May 04, 2009 4.160 4.160 4.140 4.150 5,828 +0.03(+0.73%)
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.