Franklin Covey Company (NY: FC )

17.49 USD +0.17 (+0.98%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 17.14 17.61 17.14 17.49 30,900 +0.17(+0.98%)
Sep 24, 2020 17.18 17.70 17.00 17.32 55,909 +0.18(+1.05%)
Sep 23, 2020 17.62 17.94 17.10 17.14 79,768 -0.44(-2.50%)
Sep 22, 2020 17.62 17.84 17.32 17.58 55,726 +0.02(+0.11%)
Sep 21, 2020 17.90 17.90 17.19 17.56 96,226 -0.70(-3.83%)
Sep 18, 2020 18.55 18.71 18.16 18.26 133,200 -0.10(-0.54%)
Sep 17, 2020 18.65 18.80 18.29 18.36 103,700 -0.59(-3.11%)
Sep 16, 2020 18.68 19.28 18.62 18.95 77,873 +0.24(+1.28%)
Sep 15, 2020 18.63 19.01 18.45 18.71 70,560 +0.26(+1.41%)
Sep 14, 2020 18.73 18.91 18.44 18.45 80,851 -0.08(-0.43%)
Sep 11, 2020 18.58 19.17 18.12 18.53 87,200 -0.05(-0.27%)
Sep 10, 2020 19.16 19.31 18.39 18.58 221,343 -0.55(-2.88%)
Sep 09, 2020 19.49 19.49 19.10 19.13 71,001 -0.23(-1.19%)
Sep 08, 2020 19.10 19.70 19.10 19.36 61,930 +0.15(+0.78%)
Sep 04, 2020 19.75 19.75 18.97 19.21 72,100 -0.24(-1.23%)
Sep 03, 2020 19.99 20.16 19.27 19.45 69,106 -0.56(-2.80%)
Sep 02, 2020 19.61 20.14 19.61 20.01 76,909 +0.33(+1.68%)
Sep 01, 2020 19.62 19.79 19.31 19.68 52,322 -0.06(-0.30%)
Aug 31, 2020 20.38 20.38 19.52 19.74 90,376 -0.68(-3.33%)
Aug 28, 2020 20.63 20.70 20.13 20.42 38,100 -0.10(-0.49%)
Aug 27, 2020 20.06 20.73 20.03 20.52 67,628 +0.42(+2.09%)
Aug 26, 2020 20.23 20.34 19.91 20.10 54,771 -0.11(-0.54%)
Aug 25, 2020 19.95 20.26 19.46 20.21 84,357 +0.32(+1.61%)
Aug 24, 2020 19.90 20.15 19.61 19.89 45,594 +0.15(+0.76%)
Aug 21, 2020 19.87 20.10 19.44 19.74 53,600 -0.33(-1.64%)
Aug 20, 2020 19.87 20.23 19.61 20.07 52,729 -0.07(-0.35%)
Aug 19, 2020 20.14 20.54 20.00 20.14 61,304 +0.04(+0.20%)
Aug 18, 2020 20.54 20.54 20.00 20.10 39,043 -0.45(-2.19%)
Aug 17, 2020 21.00 21.00 20.28 20.55 116,700 -0.38(-1.82%)
Aug 14, 2020 20.63 20.97 20.36 20.93 52,200 -0.02(-0.10%)
Aug 13, 2020 20.97 21.21 20.73 20.95 32,646 -0.27(-1.27%)
Aug 12, 2020 21.48 21.61 20.90 21.22 46,814 +0.04(+0.19%)
Aug 11, 2020 21.05 21.77 20.85 21.18 63,689 +0.46(+2.22%)
Aug 10, 2020 20.38 21.22 20.38 20.72 63,300 +0.49(+2.42%)
Aug 07, 2020 19.70 20.31 19.59 20.23 54,900 +0.44(+2.22%)
Aug 06, 2020 19.50 19.84 19.38 19.79 48,558 +0.40(+2.06%)
Aug 05, 2020 19.20 19.40 19.01 19.39 58,627 +0.48(+2.54%)
Aug 04, 2020 18.05 19.09 18.01 18.91 92,102 +0.75(+4.13%)
Aug 03, 2020 18.21 18.33 17.76 18.16 78,384 +0.07(+0.39%)
Jul 31, 2020 18.16 18.29 17.63 18.09 90,100 -0.25(-1.36%)
Jul 30, 2020 18.50 18.73 18.15 18.34 68,826 -0.53(-2.81%)
Jul 29, 2020 18.34 18.91 18.34 18.87 91,538 +0.67(+3.68%)
Jul 28, 2020 17.94 18.35 17.91 18.20 92,398 -0.03(-0.16%)
Jul 27, 2020 18.30 18.50 17.78 18.23 76,225 -0.10(-0.55%)
Jul 24, 2020 18.49 18.79 18.33 18.33 90,100 -0.24(-1.29%)
Jul 23, 2020 18.50 18.70 18.22 18.57 71,230 +0.18(+0.98%)
Jul 22, 2020 18.11 18.48 17.70 18.39 117,169 +0.05(+0.27%)
Jul 21, 2020 18.03 18.70 18.03 18.34 121,432 +0.57(+3.21%)
Jul 20, 2020 18.07 18.08 17.44 17.77 90,094 -0.19(-1.06%)
Jul 17, 2020 18.59 18.85 17.95 17.96 74,700 -0.55(-2.97%)
Jul 16, 2020 18.99 19.16 18.23 18.51 106,008 -0.65(-3.39%)
Jul 15, 2020 19.29 19.57 18.84 19.16 172,568 +0.31(+1.64%)
Jul 14, 2020 17.64 19.28 17.64 18.85 203,864 +1.09(+6.14%)
Jul 13, 2020 18.74 18.74 17.56 17.76 288,149 -0.84(-4.52%)
Jul 10, 2020 17.30 20.16 17.00 18.60 616,000 -0.58(-3.02%)
Jul 09, 2020 20.25 20.39 18.88 19.18 337,531 -1.10(-5.42%)
Jul 08, 2020 20.20 20.45 19.40 20.28 201,978 +0.12(+0.60%)
Jul 07, 2020 20.98 21.07 20.04 20.16 142,851 -1.13(-5.31%)
Jul 06, 2020 22.16 22.35 20.60 21.29 161,437 -0.48(-2.20%)
Jul 02, 2020 21.82 22.09 21.45 21.77 86,300 +0.37(+1.73%)
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.