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 (%)
Jan 31, 2005	2.260	2.490	2.260	2.420	17,400	+0.16(+7.08%)
Jan 28, 2005	2.340	2.360	2.250	2.260	37,700	-0.08(-3.42%)
Jan 27, 2005	2.350	2.350	2.250	2.340	12,700	-0.01(-0.43%)
Jan 26, 2005	2.400	2.400	2.310	2.350	16,500	-0.08(-3.29%)
Jan 25, 2005	2.450	2.460	2.400	2.430	8,700	-0.02(-0.82%)
Jan 24, 2005	2.490	2.490	2.450	2.450	24,900	-0.02(-0.81%)
Jan 21, 2005	2.450	2.490	2.450	2.470	10,500	-0.01(-0.40%)
Jan 20, 2005	2.500	2.500	2.450	2.480	5,900	-0.02(-0.80%)
Jan 19, 2005	2.470	2.530	2.450	2.500	15,500	+0.03(+1.21%)
Jan 18, 2005	2.480	2.480	2.470	2.470	6,600	-0.01(-0.40%)
Jan 14, 2005	2.470	2.480	2.460	2.480	9,000	+0.03(+1.22%)
Jan 13, 2005	2.470	2.470	2.440	2.450	10,800	+0.00(+0.00%)
Jan 12, 2005	2.500	2.550	2.430	2.450	28,800	-0.05(-2.00%)
Jan 11, 2005	2.470	2.500	2.440	2.500	16,700	+0.01(+0.40%)
Jan 10, 2005	2.450	2.490	2.430	2.490	26,700	+0.04(+1.63%)
Jan 07, 2005	2.480	2.520	2.450	2.450	19,700	-0.03(-1.21%)
Jan 06, 2005	2.520	2.520	2.470	2.480	5,400	-0.03(-1.20%)
Jan 05, 2005	2.460	2.560	2.460	2.510	9,600	+0.04(+1.62%)
Jan 04, 2005	2.450	2.500	2.440	2.470	9,600	+0.02(+0.82%)

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.