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

Franklin Covey Company (NY: FC )

39.53 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 1.400 1.410 1.180 1.180 1,066,200 -0.27(-18.62%)
Sep 27, 2002 1.740 1.740 1.350 1.450 192,900 -0.39(-21.20%)
Sep 26, 2002 1.800 1.840 1.650 1.840 9,300 +0.05(+2.79%)
Sep 25, 2002 1.690 1.790 1.500 1.790 21,400 +0.14(+8.48%)
Sep 24, 2002 1.770 1.770 1.590 1.650 6,000 -0.09(-5.17%)
Sep 23, 2002 1.700 1.740 1.650 1.740 6,800 +0.09(+5.45%)
Sep 20, 2002 2.010 2.010 1.650 1.650 17,400 -0.33(-16.67%)
Sep 19, 2002 2.000 2.010 1.970 1.980 7,700 -0.03(-1.49%)
Sep 18, 2002 2.000 2.050 1.950 2.010 10,600 +0.01(+0.50%)
Sep 17, 2002 2.220 2.250 2.000 2.000 12,300 -0.18(-8.26%)
Sep 16, 2002 2.180 2.190 2.110 2.180 2,700 +0.03(+1.40%)
Sep 13, 2002 2.250 2.350 2.150 2.150 4,200 -0.15(-6.52%)
Sep 12, 2002 2.350 2.400 2.300 2.300 14,400 +0.00(+0.00%)
Sep 11, 2002 2.310 2.320 2.200 2.300 3,000 -0.02(-0.86%)
Sep 10, 2002 2.080 2.410 2.080 2.320 13,900 +0.28(+13.73%)
Sep 09, 2002 2.000 2.070 2.000 2.040 9,300 +0.02(+0.99%)
Sep 06, 2002 2.010 2.060 2.010 2.020 4,700 +0.02(+1.00%)
Sep 05, 2002 2.010 2.060 2.000 2.000 16,000 -0.06(-2.91%)
Sep 04, 2002 2.060 2.060 2.050 2.060 140,000 +0.00(+0.00%)
Sep 03, 2002 2.150 2.150 2.060 2.060 5,500 -0.06(-2.83%)
Aug 30, 2002 2.050 2.120 2.050 2.120 3,800 +0.02(+0.95%)
Aug 29, 2002 2.050 2.100 2.050 2.100 1,700 +0.02(+0.96%)
Aug 28, 2002 2.070 2.080 2.050 2.080 1,500 -0.02(-0.95%)
Aug 27, 2002 2.150 2.150 2.100 2.100 4,200 -0.05(-2.33%)
Aug 26, 2002 2.150 2.150 2.030 2.150 11,500 -0.02(-0.92%)
Aug 23, 2002 2.140 2.180 2.140 2.170 5,100 +0.03(+1.40%)
Aug 22, 2002 2.050 2.150 2.050 2.140 17,700 -0.01(-0.47%)
Aug 21, 2002 2.020 2.150 2.020 2.150 12,600 +0.10(+4.88%)
Aug 20, 2002 2.050 2.050 1.980 2.050 4,000 +0.00(+0.00%)
Aug 16, 2002 2.140 2.140 2.000 2.050 10,000 -0.07(-3.30%)
Aug 15, 2002 2.100 2.150 2.100 2.120 10,800 +0.06(+2.91%)
Aug 14, 2002 2.060 2.100 2.050 2.060 4,100 +0.05(+2.49%)
Aug 13, 2002 2.080 2.100 2.010 2.010 31,000 -0.04(-1.95%)
Aug 12, 2002 2.030 2.100 2.010 2.050 4,500 +0.00(+0.00%)
Aug 07, 2002 2.200 2.200 2.000 2.050 16,300 -0.19(-8.48%)
Aug 06, 2002 2.240 2.240 2.150 2.240 3,500 +0.01(+0.45%)
Aug 05, 2002 2.300 2.300 2.230 2.230 4,200 +0.01(+0.45%)
Aug 02, 2002 2.400 2.400 2.220 2.220 5,600 -0.16(-6.72%)
Aug 01, 2002 2.250 2.400 2.250 2.380 30,900 +0.08(+3.48%)
Jul 31, 2002 2.350 2.490 2.300 2.300 9,500 -0.15(-6.12%)
Jul 30, 2002 2.500 2.500 2.350 2.450 6,900 -0.04(-1.61%)
Jul 29, 2002 2.400 2.500 2.400 2.490 12,400 +0.13(+5.51%)
Jul 26, 2002 2.290 2.390 2.290 2.360 3,400 +0.08(+3.51%)
Jul 25, 2002 2.400 2.550 2.250 2.280 4,300 -0.17(-6.94%)
Jul 24, 2002 2.300 2.550 2.260 2.450 2,200 +0.20(+8.89%)
Jul 23, 2002 2.350 2.370 2.250 2.250 13,400 -0.15(-6.25%)
Jul 22, 2002 2.500 2.500 2.250 2.400 6,400 -0.04(-1.64%)
Jul 19, 2002 2.450 2.500 2.200 2.440 7,600 +0.12(+5.17%)
Jul 17, 2002 2.200 2.320 1.950 2.320 14,100 -0.03(-1.28%)
Jul 12, 2002 2.400 2.430 2.350 2.350 2,600 -0.07(-2.89%)
Jul 11, 2002 2.400 2.430 2.350 2.420 3,800 +0.00(+0.00%)
Jul 10, 2002 2.340 2.440 2.250 2.420 8,700 +0.17(+7.56%)
Jul 09, 2002 2.700 2.700 2.250 2.250 12,200 -0.50(-18.18%)
Jul 08, 2002 2.880 2.880 2.750 2.750 1,600 -0.13(-4.51%)
Jul 05, 2002 2.750 2.880 2.700 2.880 13,400 +0.00(+0.00%)
Jul 04, 2002 2.900 2.990 2.800 2.880 8,100 +0.00(+0.00%)
Jul 03, 2002 2.900 2.990 2.800 2.880 8,100 -0.02(-0.69%)
Jul 02, 2002 2.850 2.900 2.800 2.900 20,500 +0.07(+2.47%)
Jul 01, 2002 2.800 2.850 2.680 2.830 20,900 -0.07(-2.41%)
Jun 28, 2002 2.950 2.950 2.690 2.900 15,800 -0.10(-3.33%)
Jun 27, 2002 2.750 3.000 2.680 3.000 14,900 +0.27(+9.89%)
Jun 26, 2002 2.630 2.730 2.560 2.730 16,600 +0.00(+0.00%)
Jun 25, 2002 2.980 2.980 2.720 2.730 7,000 -0.22(-7.46%)
Jun 21, 2002 2.940 2.950 2.940 2.950 20,300 +0.01(+0.34%)
Jun 20, 2002 2.990 2.990 2.850 2.940 9,400 +0.04(+1.38%)
Jun 19, 2002 2.910 3.030 2.900 2.900 18,900 -0.11(-3.65%)
Jun 18, 2002 3.020 3.090 2.960 3.010 16,500 -0.09(-2.90%)
Jun 17, 2002 3.000 3.100 2.910 3.100 10,000 +0.15(+5.08%)
Jun 14, 2002 3.000 3.050 2.950 2.950 55,300 -0.05(-1.67%)
Jun 12, 2002 3.000 3.000 3.000 3.000 45,100 +0.00(+0.00%)
Jun 11, 2002 3.010 3.060 3.000 3.000 3,000 +0.00(+0.00%)
Jun 10, 2002 2.950 3.090 2.860 3.000 13,700 -0.03(-0.99%)
Jun 07, 2002 2.950 3.030 2.950 3.030 309,500 +0.06(+2.02%)
Jun 06, 2002 2.970 3.020 2.960 2.970 2,800 -0.02(-0.67%)
Jun 05, 2002 2.950 3.040 2.950 2.990 170,000 -0.05(-1.64%)
May 31, 2002 3.040 3.050 2.810 3.040 15,300 +0.04(+1.33%)
May 28, 2002 2.950 3.040 2.800 3.000 10,700 +0.00(+0.00%)
May 27, 2002 3.080 3.000 2.880 3.000 73,500 +0.00(+0.00%)
May 24, 2002 3.080 3.000 2.880 3.000 72,500 -0.05(-1.64%)
May 23, 2002 3.030 3.100 2.750 3.050 83,600 +0.02(+0.66%)
May 22, 2002 2.900 3.050 2.900 3.030 9,500 -0.02(-0.66%)
May 21, 2002 3.000 3.100 3.000 3.050 10,200 -0.10(-3.17%)
May 20, 2002 3.020 3.200 3.000 3.150 9,300 +0.15(+5.00%)
May 17, 2002 3.000 3.060 3.000 3.000 21,000 -0.20(-6.25%)
May 16, 2002 3.050 3.200 3.000 3.200 26,800 +0.10(+3.23%)
May 15, 2002 3.160 3.160 3.020 3.100 5,700 +0.04(+1.31%)
May 14, 2002 3.000 3.070 2.960 3.060 11,100 +0.06(+2.00%)
May 13, 2002 3.000 3.000 2.960 3.000 12,100 +0.05(+1.69%)
May 10, 2002 2.710 2.950 2.710 2.950 23,100 +0.14(+4.98%)
May 09, 2002 3.000 3.050 2.810 2.810 23,700 -0.19(-6.33%)
May 08, 2002 3.010 3.110 2.920 3.000 15,100 +0.04(+1.35%)
May 07, 2002 3.090 3.150 2.900 2.960 19,400 -0.13(-4.21%)
May 06, 2002 3.100 3.190 3.000 3.090 50,200 +0.07(+2.32%)
May 03, 2002 2.800 3.100 2.800 3.020 48,600 +0.31(+11.44%)
May 02, 2002 2.790 2.830 2.710 2.710 37,600 -0.08(-2.87%)
May 01, 2002 2.750 2.790 2.700 2.790 30,400 +0.09(+3.33%)
Apr 30, 2002 2.790 2.790 2.660 2.700 37,800 -0.11(-3.91%)
Apr 29, 2002 2.850 2.910 2.650 2.810 8,600 +0.01(+0.36%)
Apr 26, 2002 3.120 3.120 2.720 2.800 43,800 -0.35(-11.11%)
Apr 25, 2002 3.290 3.290 3.150 3.150 13,200 -0.10(-3.08%)
Apr 24, 2002 3.200 3.400 3.200 3.250 12,800 -0.15(-4.41%)
Apr 23, 2002 3.440 3.480 3.400 3.400 7,500 -0.04(-1.16%)
Apr 22, 2002 3.500 3.500 3.350 3.440 51,600 +0.05(+1.47%)
Apr 19, 2002 3.130 3.390 3.130 3.390 23,000 +0.26(+8.31%)
Apr 18, 2002 3.350 3.350 3.100 3.130 21,600 -0.22(-6.57%)
Apr 17, 2002 3.600 3.600 3.210 3.350 24,600 -0.02(-0.59%)
Apr 16, 2002 3.480 3.480 3.100 3.370 36,600 -0.09(-2.60%)
Apr 15, 2002 3.520 3.650 3.050 3.460 40,100 -0.04(-1.14%)
Apr 12, 2002 3.400 3.700 3.320 3.500 105,000 +0.40(+12.90%)
Apr 11, 2002 3.070 3.100 2.900 3.100 27,200 +0.05(+1.64%)
Apr 10, 2002 2.950 3.050 2.800 3.050 29,300 +0.20(+7.02%)
Apr 09, 2002 3.200 3.200 2.650 2.850 15,600 -0.27(-8.65%)
Apr 08, 2002 3.000 3.150 2.860 3.120 34,900 +0.12(+4.00%)
Apr 05, 2002 3.200 3.280 2.990 3.000 35,400 -0.10(-3.23%)
Apr 04, 2002 2.950 3.300 2.950 3.100 112,100 +0.25(+8.77%)
Apr 03, 2002 2.880 3.000 2.850 2.850 41,900 +0.07(+2.52%)
Apr 02, 2002 2.670 2.900 2.670 2.780 140,800 +0.12(+4.51%)
Apr 01, 2002 2.560 2.740 2.500 2.660 272,500 +0.10(+3.91%)
Mar 29, 2002 2.600 2.780 2.550 2.560 48,600 +0.00(+0.00%)
Mar 28, 2002 2.600 2.780 2.550 2.560 48,600 -0.04(-1.54%)
Mar 27, 2002 2.510 2.650 2.500 2.600 27,300 +0.05(+1.96%)
Mar 26, 2002 2.600 2.600 2.500 2.550 16,900 +0.00(+0.00%)
Mar 25, 2002 2.410 2.550 2.410 2.550 23,600 +0.05(+2.00%)
Mar 22, 2002 2.600 2.650 2.500 2.500 4,000 -0.10(-3.85%)
Mar 21, 2002 2.450 2.600 2.450 2.600 3,900 +0.05(+1.96%)
Mar 20, 2002 2.600 2.600 2.520 2.550 26,300 -0.05(-1.92%)
Mar 19, 2002 2.320 2.700 2.320 2.600 21,100 -0.01(-0.38%)
Mar 18, 2002 2.700 2.940 2.600 2.610 20,500 +0.00(+0.00%)
Mar 15, 2002 2.750 2.750 2.610 2.610 14,500 -0.14(-5.09%)
Mar 14, 2002 2.410 2.750 2.370 2.750 10,900 +0.34(+14.11%)
Mar 13, 2002 2.740 2.740 2.410 2.410 12,500 -0.14(-5.49%)
Mar 12, 2002 2.610 2.650 2.520 2.550 28,400 +0.04(+1.59%)
Mar 11, 2002 2.470 2.600 2.410 2.510 24,900 -0.06(-2.33%)
Mar 08, 2002 2.510 2.570 2.320 2.570 21,600 +0.07(+2.80%)
Mar 07, 2002 2.550 2.650 2.450 2.500 81,100 -0.15(-5.66%)
Mar 06, 2002 2.350 2.650 2.350 2.650 30,700 +0.34(+14.72%)
Mar 05, 2002 2.500 2.500 2.300 2.310 38,200 -0.28(-10.81%)
Mar 04, 2002 2.600 2.600 2.400 2.590 18,000 -0.01(-0.38%)
Mar 01, 2002 2.390 2.650 2.390 2.600 91,100 +0.21(+8.79%)
Feb 28, 2002 2.780 2.780 2.180 2.390 985,700 -0.41(-14.64%)
Feb 27, 2002 2.910 2.910 2.800 2.800 14,000 -0.11(-3.78%)
Feb 26, 2002 3.000 3.000 2.850 2.910 16,300 -0.14(-4.59%)
Feb 25, 2002 3.050 3.150 3.000 3.050 24,200 -0.05(-1.61%)
Feb 22, 2002 3.200 3.200 3.100 3.100 9,200 -0.15(-4.62%)
Feb 21, 2002 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Feb 20, 2002 3.200 3.400 3.150 3.250 9,100 +0.00(+0.00%)
Feb 19, 2002 3.200 3.250 3.200 3.250 600 -0.05(-1.52%)
Feb 18, 2002 3.300 3.400 3.260 3.300 25,000 +0.00(+0.00%)
Feb 15, 2002 3.300 3.400 3.260 3.300 25,000 -0.05(-1.49%)
Feb 14, 2002 3.350 3.400 3.300 3.350 13,800 +0.15(+4.69%)
Feb 13, 2002 3.150 3.350 3.150 3.200 15,200 +0.00(+0.00%)
Feb 12, 2002 3.150 3.250 3.100 3.200 5,400 +0.00(+0.00%)
Feb 11, 2002 3.200 3.270 3.200 3.200 6,500 -0.10(-3.03%)
Feb 08, 2002 3.160 3.300 3.160 3.300 12,600 +0.14(+4.43%)
Feb 07, 2002 3.250 3.250 3.150 3.160 5,200 -0.09(-2.77%)
Feb 06, 2002 3.260 3.350 3.250 3.250 7,600 -0.06(-1.81%)
Feb 05, 2002 3.300 3.330 3.250 3.310 66,500 -0.04(-1.19%)
Feb 04, 2002 3.300 3.350 3.300 3.350 10,600 +0.05(+1.52%)
Feb 01, 2002 3.350 3.390 3.250 3.300 56,700 +0.00(+0.00%)
Jan 31, 2002 3.250 3.300 3.150 3.300 53,100 +0.00(+0.00%)
Jan 30, 2002 3.450 3.450 3.300 3.300 6,300 -0.15(-4.35%)
Jan 29, 2002 3.400 3.500 3.400 3.450 33,600 +0.13(+3.92%)
Jan 28, 2002 3.450 3.550 3.320 3.320 8,800 -0.13(-3.77%)
Jan 25, 2002 3.500 3.500 3.270 3.450 108,200 -0.07(-1.99%)
Jan 24, 2002 3.630 3.630 3.520 3.520 24,700 -0.11(-3.03%)
Jan 23, 2002 3.650 3.660 3.510 3.630 46,300 -0.02(-0.55%)
Jan 22, 2002 4.200 4.280 3.650 3.650 188,000 -0.50(-12.05%)
Jan 21, 2002 3.900 4.250 3.850 4.150 13,300 +0.00(+0.00%)
Jan 18, 2002 3.900 4.250 3.850 4.150 13,200 +0.29(+7.51%)
Jan 17, 2002 3.990 4.000 3.860 3.860 30,000 -0.03(-0.77%)
Jan 16, 2002 3.800 3.890 3.650 3.890 21,200 +0.04(+1.04%)
Jan 15, 2002 3.850 3.940 3.850 3.850 41,100 -0.10(-2.53%)
Jan 14, 2002 4.050 4.050 3.850 3.950 44,000 -0.05(-1.25%)
Jan 11, 2002 4.150 4.200 3.990 4.000 1,000,000 -0.19(-4.53%)
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.