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 30, 2007	7.600	7.720	7.100	7.690	61,300	-0.11(-1.41%)
Apr 27, 2007	7.880	7.940	7.780	7.800	19,800	-0.13(-1.64%)
Apr 26, 2007	7.950	7.990	7.890	7.930	25,900	-0.07(-0.88%)
Apr 25, 2007	7.950	8.000	7.900	8.000	12,400	+0.00(+0.00%)
Apr 24, 2007	8.100	8.170	7.990	8.000	41,100	+0.00(+0.00%)
Apr 23, 2007	8.010	8.100	7.960	8.000	93,600	+0.04(+0.50%)
Apr 20, 2007	8.000	8.050	7.908	7.960	14,200	-0.05(-0.62%)
Apr 19, 2007	8.090	8.200	8.000	8.010	48,400	-0.04(-0.50%)
Apr 18, 2007	8.000	8.060	7.960	8.050	33,900	+0.02(+0.25%)
Apr 17, 2007	7.940	8.070	7.860	8.030	39,900	+0.04(+0.50%)
Apr 16, 2007	7.920	8.010	7.650	7.990	96,500	+0.07(+0.89%)
Apr 13, 2007	8.010	8.010	7.710	7.920	15,800	-0.15(-1.86%)
Apr 12, 2007	7.870	8.070	7.750	8.070	99,300	+0.10(+1.25%)
Apr 11, 2007	8.100	8.100	7.690	7.970	61,600	-0.15(-1.85%)
Apr 10, 2007	8.150	8.150	7.850	8.120	15,400	-0.07(-0.85%)
Apr 09, 2007	8.290	8.290	8.000	8.190	14,900	-0.10(-1.21%)
Apr 05, 2007	8.450	8.450	8.161	8.290	11,100	-0.11(-1.31%)
Apr 04, 2007	8.430	8.510	8.390	8.400	27,700	-0.06(-0.71%)
Apr 03, 2007	8.280	8.570	8.280	8.460	11,400	+0.28(+3.42%)

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.