Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.580 7.650 7.380 7.490 25,500 -0.08(-1.06%)
Aug 30, 2007 7.680 7.680 7.500 7.570 5,800 -0.07(-0.92%)
Aug 29, 2007 7.210 7.640 7.210 7.640 24,900 +0.43(+5.96%)
Aug 28, 2007 7.390 7.430 7.110 7.210 54,700 -0.22(-2.97%)
Aug 27, 2007 7.550 7.830 7.360 7.431 4,900 -0.12(-1.58%)
Aug 24, 2007 7.430 7.570 7.380 7.550 15,500 +0.16(+2.17%)
Aug 23, 2007 7.420 7.420 7.360 7.390 4,200 -0.03(-0.40%)
Aug 22, 2007 7.190 7.450 7.190 7.420 20,400 +0.26(+3.63%)
Aug 21, 2007 7.150 7.250 7.140 7.160 20,100 +0.02(+0.29%)
Aug 20, 2007 7.360 7.360 7.050 7.139 16,800 -0.32(-4.30%)
Aug 17, 2007 7.500 7.730 7.410 7.460 30,500 +0.13(+1.77%)
Aug 16, 2007 7.470 7.470 6.970 7.330 8,700 -0.01(-0.14%)
Aug 15, 2007 7.810 7.990 7.340 7.340 23,800 -0.56(-7.09%)
Aug 14, 2007 7.620 7.950 7.570 7.900 21,400 +0.28(+3.67%)
Aug 13, 2007 7.230 7.640 7.230 7.620 72,200 +0.33(+4.53%)
Aug 10, 2007 7.530 7.530 7.220 7.290 61,000 -0.28(-3.70%)
Aug 09, 2007 7.800 7.990 7.560 7.570 35,400 -0.23(-2.95%)
Aug 08, 2007 8.190 8.290 7.800 7.800 41,600 -0.39(-4.76%)
Aug 07, 2007 8.000 8.230 7.950 8.190 25,000 +0.22(+2.76%)
Aug 06, 2007 8.200 8.200 7.790 7.970 37,100 -0.28(-3.39%)
Aug 03, 2007 8.300 8.320 8.190 8.250 17,200 -0.07(-0.84%)
Aug 02, 2007 8.390 8.420 8.250 8.320 5,600 -0.10(-1.19%)
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.