Indicators

Franklin Covey Company (NY: FC )

35.37 -0.38 (-1.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.140	4.610	3.980	4.130	0	-0.03(-0.72%)
Feb 26, 2009	3.730	4.280	3.710	4.160	42,260	+0.50(+13.66%)
Feb 25, 2009	3.680	3.740	3.610	3.660	26,190	-0.03(-0.81%)
Feb 24, 2009	3.730	3.730	3.650	3.690	11,700	+0.02(+0.54%)
Feb 23, 2009	3.750	3.870	3.670	3.670	48,847	-0.07(-1.87%)
Feb 20, 2009	3.820	3.840	3.710	3.740	14,370	-0.09(-2.35%)
Feb 19, 2009	3.890	3.920	3.740	3.830	34,222	+0.01(+0.26%)
Feb 18, 2009	3.860	3.930	3.760	3.820	12,878	+0.03(+0.79%)
Feb 17, 2009	3.870	3.870	3.750	3.790	9,500	-0.13(-3.32%)
Feb 13, 2009	3.900	4.090	3.870	3.920	27,900	+0.01(+0.26%)
Feb 12, 2009	3.790	3.930	3.750	3.910	29,100	+0.05(+1.30%)
Feb 11, 2009	4.000	4.000	3.790	3.860	23,100	-0.09(-2.28%)
Feb 10, 2009	4.000	4.000	3.830	3.950	29,889	+0.00(+0.00%)
Feb 09, 2009	3.950	4.000	3.920	3.950	24,222	+0.00(+0.00%)
Feb 06, 2009	3.830	3.990	3.620	3.950	34,259	+0.07(+1.80%)
Feb 05, 2009	3.990	3.990	3.830	3.880	31,618	-0.03(-0.77%)
Feb 04, 2009	3.980	3.990	3.900	3.910	11,300	-0.09(-2.25%)
Feb 03, 2009	4.170	4.170	3.850	4.000	42,155	-0.10(-2.44%)

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.