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 (%)
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%)
Jan 03, 2005 2.400 2.480 2.400 2.450 13,400 +0.01(+0.41%)
Dec 31, 2004 2.540 2.630 2.400 2.440 30,100 -0.09(-3.56%)
Dec 30, 2004 2.540 2.550 2.500 2.530 19,100 -0.02(-0.78%)
Dec 29, 2004 2.550 2.560 2.540 2.550 14,900 -0.04(-1.54%)
Dec 28, 2004 2.670 2.740 2.550 2.590 49,000 -0.06(-2.26%)
Dec 27, 2004 2.600 2.670 2.580 2.650 35,800 +0.11(+4.33%)
Dec 23, 2004 2.470 2.600 2.470 2.540 44,900 +0.12(+4.96%)
Dec 22, 2004 2.370 2.470 2.370 2.420 32,200 +0.07(+2.98%)
Dec 21, 2004 2.340 2.419 2.300 2.350 23,800 +0.00(+0.00%)
Dec 20, 2004 2.100 2.500 2.100 2.350 41,300 +0.25(+11.90%)
Dec 17, 2004 2.110 2.150 2.020 2.100 25,500 -0.05(-2.33%)
Dec 16, 2004 2.220 2.330 2.140 2.150 28,900 -0.14(-6.11%)
Dec 15, 2004 2.400 2.400 2.250 2.290 19,400 -0.07(-2.97%)
Dec 14, 2004 2.600 2.680 2.300 2.360 87,100 -0.25(-9.58%)
Dec 13, 2004 2.710 2.800 2.600 2.610 134,700 -0.04(-1.51%)
Dec 10, 2004 2.400 2.780 2.390 2.650 121,300 +0.35(+15.22%)
Dec 09, 2004 2.300 2.340 2.210 2.300 64,100 +0.14(+6.48%)
Dec 08, 2004 2.050 2.200 2.050 2.160 25,000 +0.06(+2.86%)
Dec 07, 2004 2.000 2.110 2.000 2.100 57,800 +0.10(+5.00%)
Dec 06, 2004 2.050 2.050 1.990 2.000 69,500 +0.00(+0.00%)
Dec 03, 2004 2.090 2.090 1.990 2.000 97,400 -0.08(-3.85%)
Dec 02, 2004 2.100 2.120 2.070 2.080 44,000 -0.02(-0.95%)
Dec 01, 2004 2.000 2.300 2.000 2.100 150,700 +0.11(+5.53%)
Nov 30, 2004 1.890 2.100 1.840 1.990 108,400 +0.20(+11.17%)
Nov 29, 2004 1.650 1.940 1.650 1.790 161,500 +0.15(+9.15%)
Nov 26, 2004 1.650 1.690 1.620 1.640 23,900 -0.04(-2.38%)
Nov 24, 2004 1.700 1.720 1.610 1.680 27,800 -0.04(-2.33%)
Nov 23, 2004 1.770 1.770 1.700 1.720 14,600 -0.05(-2.82%)
Nov 22, 2004 1.760 1.770 1.760 1.770 1,000 +0.01(+0.57%)
Nov 19, 2004 1.820 1.820 1.750 1.760 13,100 -0.06(-3.30%)
Nov 18, 2004 1.820 1.830 1.810 1.820 4,300 -0.01(-0.55%)
Nov 17, 2004 1.840 1.840 1.820 1.830 8,400 +0.01(+0.55%)
Nov 16, 2004 1.850 1.850 1.820 1.820 3,700 -0.02(-1.09%)
Nov 15, 2004 1.840 1.850 1.840 1.840 22,900 +0.00(+0.00%)
Nov 12, 2004 1.850 1.850 1.830 1.840 5,500 +0.00(+0.00%)
Nov 11, 2004 1.840 1.850 1.830 1.840 9,900 +0.04(+2.22%)
Nov 10, 2004 1.800 1.850 1.790 1.800 18,600 +0.05(+2.86%)
Nov 09, 2004 1.790 1.800 1.750 1.750 25,200 -0.05(-2.78%)
Nov 08, 2004 1.800 1.800 1.790 1.800 6,900 -0.04(-2.17%)
Nov 05, 2004 1.850 1.860 1.840 1.840 18,200 -0.05(-2.65%)
Nov 04, 2004 1.860 1.900 1.840 1.890 45,700 +0.05(+2.72%)
Nov 03, 2004 1.810 1.850 1.810 1.840 11,300 -0.01(-0.54%)
Nov 02, 2004 1.850 1.850 1.820 1.850 8,700 +0.00(+0.00%)
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.