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

Franklin Covey Company (NY: FC )

38.91 +0.25 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.