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, 2011 9.740 9.750 9.310 9.520 40,441 -0.18(-1.86%)
Aug 30, 2011 9.660 9.800 9.250 9.700 16,760 -0.10(-1.02%)
Aug 29, 2011 9.240 9.830 9.240 9.800 50,727 +0.62(+6.75%)
Aug 26, 2011 8.770 9.300 8.600 9.180 32,834 +0.38(+4.32%)
Aug 25, 2011 9.310 9.340 8.780 8.800 29,865 -0.40(-4.35%)
Aug 24, 2011 9.100 9.320 8.740 9.200 35,703 +0.04(+0.44%)
Aug 23, 2011 8.570 9.200 8.520 9.160 45,364 +0.65(+7.64%)
Aug 22, 2011 8.540 8.730 8.270 8.510 39,174 +0.19(+2.28%)
Aug 19, 2011 8.380 8.760 8.110 8.320 41,452 -0.18(-2.12%)
Aug 18, 2011 9.030 9.040 8.450 8.500 75,517 -0.80(-8.60%)
Aug 17, 2011 9.290 9.530 9.100 9.300 24,845 +0.06(+0.65%)
Aug 16, 2011 9.430 9.500 9.100 9.240 64,421 -0.40(-4.15%)
Aug 15, 2011 9.870 9.880 9.440 9.640 26,967 -0.05(-0.52%)
Aug 12, 2011 10.10 10.18 9.640 9.690 18,555 -0.32(-3.20%)
Aug 11, 2011 9.490 10.26 9.420 10.01 43,978 +0.55(+5.81%)
Aug 10, 2011 10.49 10.74 9.130 9.460 82,093 -1.43(-13.13%)
Aug 09, 2011 10.40 10.91 9.790 10.89 75,933 +0.85(+8.47%)
Aug 08, 2011 10.40 11.18 10.02 10.04 152,559 -0.86(-7.89%)
Aug 05, 2011 10.97 11.11 10.47 10.90 66,009 +0.12(+1.11%)
Aug 04, 2011 10.92 11.73 10.76 10.78 51,236 -0.34(-3.06%)
Aug 03, 2011 10.77 11.16 10.54 11.12 47,292 +0.33(+3.06%)
Aug 02, 2011 11.30 11.55 10.77 10.79 35,583 -0.74(-6.42%)
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.