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

Franklin Covey Company (NY: FC )

35.92 -0.14 (-0.39%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Jun 29, 2012 9.850 10.46 9.700 10.24 63,085 +0.47(+4.81%)
Jun 28, 2012 9.500 9.800 9.480 9.770 18,113 +0.13(+1.35%)
Jun 27, 2012 9.570 9.670 9.570 9.640 99,780 +0.09(+0.94%)
Jun 26, 2012 9.620 9.660 9.490 9.550 56,007 -0.02(-0.21%)
Jun 25, 2012 9.470 9.710 9.390 9.570 88,431 +0.07(+0.74%)
Jun 22, 2012 9.300 9.500 9.292 9.500 387,438 +0.25(+2.70%)
Jun 21, 2012 9.760 9.800 9.210 9.250 26,013 -0.49(-5.03%)
Jun 20, 2012 9.630 9.850 9.620 9.740 17,386 +0.07(+0.72%)
Jun 19, 2012 9.230 9.790 9.115 9.670 37,816 +0.45(+4.88%)
Jun 18, 2012 9.080 9.270 9.075 9.220 33,840 +0.03(+0.33%)
Jun 15, 2012 9.010 9.290 9.010 9.190 66,505 -0.01(-0.11%)
Jun 14, 2012 9.170 9.220 9.070 9.200 20,892 +0.02(+0.22%)
Jun 13, 2012 9.270 9.360 9.150 9.180 19,046 -0.06(-0.65%)
Jun 12, 2012 9.120 9.290 9.100 9.240 20,423 +0.23(+2.55%)
Jun 11, 2012 9.290 9.310 9.010 9.010 25,459 -0.25(-2.70%)
Jun 08, 2012 9.260 9.320 9.220 9.260 13,564 -0.07(-0.75%)
Jun 07, 2012 9.300 9.540 9.300 9.330 53,544 +0.08(+0.86%)
Jun 06, 2012 9.190 9.270 9.000 9.250 30,631 +0.16(+1.76%)
Jun 05, 2012 9.050 9.210 9.000 9.090 31,157 +0.02(+0.22%)
Jun 04, 2012 9.050 9.240 9.030 9.070 32,657 +0.10(+1.11%)
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.